3333 (株)あさひ 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 | 1,304 | 1,316 | 1,297 | 1,312 | 237,900 | 1,312 |
| 2017-12-28 | 1,295 | 1,306 | 1,286 | 1,296 | 238,500 | 1,296 |
| 2017-12-27 | 1,315 | 1,318 | 1,295 | 1,296 | 425,100 | 1,296 |
| 2017-12-26 | 1,359 | 1,362 | 1,311 | 1,311 | 612,700 | 1,311 |
| 2017-12-25 | 1,391 | 1,392 | 1,371 | 1,371 | 146,000 | 1,371 |
| 2017-12-22 | 1,375 | 1,390 | 1,371 | 1,383 | 180,800 | 1,383 |
| 2017-12-21 | 1,370 | 1,378 | 1,360 | 1,375 | 135,300 | 1,375 |
| 2017-12-20 | 1,376 | 1,376 | 1,369 | 1,370 | 81,300 | 1,370 |
| 2017-12-19 | 1,372 | 1,384 | 1,372 | 1,376 | 53,900 | 1,376 |
| 2017-12-18 | 1,380 | 1,383 | 1,371 | 1,377 | 73,300 | 1,377 |
| 2017-12-15 | 1,376 | 1,379 | 1,369 | 1,371 | 74,100 | 1,371 |
| 2017-12-14 | 1,370 | 1,375 | 1,366 | 1,373 | 75,100 | 1,373 |
| 2017-12-13 | 1,370 | 1,370 | 1,359 | 1,369 | 111,900 | 1,369 |
| 2017-12-12 | 1,382 | 1,382 | 1,364 | 1,370 | 84,500 | 1,370 |
| 2017-12-11 | 1,370 | 1,386 | 1,363 | 1,382 | 191,700 | 1,382 |
| 2017-12-08 | 1,345 | 1,363 | 1,345 | 1,357 | 108,200 | 1,357 |
| 2017-12-07 | 1,352 | 1,359 | 1,345 | 1,345 | 104,200 | 1,345 |
| 2017-12-06 | 1,356 | 1,362 | 1,345 | 1,346 | 87,400 | 1,346 |
| 2017-12-05 | 1,360 | 1,365 | 1,355 | 1,358 | 80,600 | 1,358 |
| 2017-12-04 | 1,379 | 1,382 | 1,357 | 1,360 | 93,600 | 1,360 |
| 2017-12-01 | 1,380 | 1,386 | 1,368 | 1,376 | 88,800 | 1,376 |
| 2017-11-30 | 1,361 | 1,379 | 1,353 | 1,378 | 88,800 | 1,378 |
| 2017-11-29 | 1,366 | 1,369 | 1,353 | 1,355 | 127,500 | 1,355 |
| 2017-11-28 | 1,353 | 1,369 | 1,349 | 1,363 | 161,700 | 1,363 |
| 2017-11-27 | 1,357 | 1,357 | 1,349 | 1,353 | 131,700 | 1,353 |
| 2017-11-24 | 1,347 | 1,354 | 1,340 | 1,351 | 139,900 | 1,351 |
| 2017-11-22 | 1,360 | 1,362 | 1,335 | 1,335 | 157,500 | 1,335 |
| 2017-11-21 | 1,349 | 1,362 | 1,344 | 1,355 | 150,400 | 1,355 |
| 2017-11-20 | 1,335 | 1,349 | 1,324 | 1,344 | 135,000 | 1,344 |
| 2017-11-17 | 1,342 | 1,349 | 1,333 | 1,338 | 91,500 | 1,338 |
| 2017-11-16 | 1,324 | 1,341 | 1,315 | 1,333 | 141,000 | 1,333 |
| 2017-11-15 | 1,362 | 1,375 | 1,327 | 1,331 | 261,400 | 1,331 |
| 2017-11-13 | 1,405 | 1,406 | 1,390 | 1,391 | 67,700 | 1,391 |
| 2017-11-10 | 1,400 | 1,411 | 1,387 | 1,409 | 105,000 | 1,409 |
| 2017-11-09 | 1,425 | 1,431 | 1,409 | 1,422 | 103,400 | 1,422 |
| 2017-11-08 | 1,423 | 1,434 | 1,416 | 1,429 | 81,100 | 1,429 |
| 2017-11-07 | 1,423 | 1,427 | 1,412 | 1,426 | 82,200 | 1,426 |
| 2017-11-06 | 1,400 | 1,432 | 1,400 | 1,425 | 149,900 | 1,425 |
| 2017-11-02 | 1,384 | 1,401 | 1,380 | 1,400 | 96,200 | 1,400 |
| 2017-11-01 | 1,382 | 1,394 | 1,378 | 1,393 | 104,200 | 1,393 |
| 2017-10-31 | 1,379 | 1,382 | 1,366 | 1,378 | 98,000 | 1,378 |
| 2017-10-30 | 1,383 | 1,392 | 1,373 | 1,386 | 115,500 | 1,386 |
| 2017-10-27 | 1,389 | 1,403 | 1,377 | 1,382 | 120,200 | 1,382 |
| 2017-10-26 | 1,363 | 1,384 | 1,357 | 1,383 | 149,100 | 1,383 |
| 2017-10-25 | 1,387 | 1,387 | 1,365 | 1,366 | 127,800 | 1,366 |
| 2017-10-24 | 1,380 | 1,396 | 1,375 | 1,389 | 101,600 | 1,389 |
| 2017-10-23 | 1,375 | 1,390 | 1,367 | 1,387 | 140,600 | 1,387 |
| 2017-10-20 | 1,378 | 1,382 | 1,369 | 1,374 | 98,000 | 1,374 |
| 2017-10-19 | 1,398 | 1,398 | 1,379 | 1,386 | 91,900 | 1,386 |
| 2017-10-18 | 1,395 | 1,408 | 1,387 | 1,404 | 196,000 | 1,404 |
| 2017-10-17 | 1,383 | 1,408 | 1,379 | 1,402 | 260,300 | 1,402 |
| 2017-10-16 | 1,369 | 1,381 | 1,363 | 1,372 | 123,200 | 1,372 |
| 2017-10-13 | 1,361 | 1,368 | 1,352 | 1,359 | 107,400 | 1,359 |
| 2017-10-12 | 1,360 | 1,380 | 1,358 | 1,367 | 137,800 | 1,367 |
| 2017-10-11 | 1,360 | 1,360 | 1,348 | 1,351 | 60,000 | 1,351 |
| 2017-10-10 | 1,335 | 1,376 | 1,335 | 1,366 | 230,000 | 1,366 |
| 2017-10-06 | 1,331 | 1,337 | 1,326 | 1,330 | 93,200 | 1,330 |
| 2017-10-05 | 1,319 | 1,337 | 1,315 | 1,337 | 97,400 | 1,337 |
| 2017-10-04 | 1,329 | 1,331 | 1,317 | 1,327 | 99,200 | 1,327 |
| 2017-10-03 | 1,313 | 1,333 | 1,306 | 1,329 | 174,900 | 1,329 |
| 2017-10-02 | 1,320 | 1,326 | 1,313 | 1,325 | 171,100 | 1,325 |
| 2017-09-29 | 1,326 | 1,344 | 1,306 | 1,332 | 283,700 | 1,332 |
| 2017-09-28 | 1,327 | 1,340 | 1,306 | 1,338 | 168,000 | 1,338 |
| 2017-09-27 | 1,351 | 1,355 | 1,322 | 1,327 | 146,800 | 1,327 |
| 2017-09-26 | 1,313 | 1,360 | 1,303 | 1,352 | 656,400 | 1,352 |
| 2017-09-25 | 1,298 | 1,300 | 1,278 | 1,285 | 181,700 | 1,285 |
| 2017-09-22 | 1,298 | 1,299 | 1,279 | 1,284 | 162,400 | 1,284 |
| 2017-09-21 | 1,288 | 1,306 | 1,279 | 1,299 | 188,300 | 1,299 |
| 2017-09-20 | 1,280 | 1,288 | 1,274 | 1,287 | 110,200 | 1,287 |
| 2017-09-19 | 1,267 | 1,277 | 1,262 | 1,276 | 83,600 | 1,276 |
| 2017-09-15 | 1,265 | 1,267 | 1,257 | 1,258 | 137,300 | 1,258 |
| 2017-09-14 | 1,247 | 1,264 | 1,245 | 1,257 | 90,300 | 1,257 |
| 2017-09-13 | 1,240 | 1,244 | 1,236 | 1,241 | 84,100 | 1,241 |
| 2017-09-12 | 1,243 | 1,244 | 1,236 | 1,238 | 83,300 | 1,238 |
| 2017-09-11 | 1,235 | 1,239 | 1,229 | 1,234 | 103,400 | 1,234 |
| 2017-09-08 | 1,237 | 1,239 | 1,231 | 1,231 | 106,600 | 1,231 |
| 2017-09-07 | 1,234 | 1,243 | 1,233 | 1,238 | 78,700 | 1,238 |
| 2017-09-06 | 1,231 | 1,234 | 1,224 | 1,227 | 150,500 | 1,227 |
| 2017-09-05 | 1,235 | 1,241 | 1,233 | 1,238 | 73,000 | 1,238 |
| 2017-09-04 | 1,244 | 1,253 | 1,233 | 1,234 | 126,100 | 1,234 |
| 2017-09-01 | 1,245 | 1,245 | 1,234 | 1,241 | 67,600 | 1,241 |
| 2017-08-31 | 1,227 | 1,235 | 1,227 | 1,231 | 57,400 | 1,231 |
| 2017-08-30 | 1,239 | 1,239 | 1,223 | 1,227 | 110,800 | 1,227 |
| 2017-08-29 | 1,235 | 1,239 | 1,223 | 1,233 | 101,500 | 1,233 |
| 2017-08-28 | 1,244 | 1,245 | 1,233 | 1,236 | 92,800 | 1,236 |
| 2017-08-25 | 1,250 | 1,250 | 1,237 | 1,240 | 91,600 | 1,240 |
| 2017-08-24 | 1,242 | 1,250 | 1,238 | 1,248 | 58,900 | 1,248 |
| 2017-08-23 | 1,251 | 1,257 | 1,241 | 1,242 | 113,500 | 1,242 |
| 2017-08-22 | 1,259 | 1,262 | 1,243 | 1,248 | 138,200 | 1,248 |
| 2017-08-21 | 1,268 | 1,275 | 1,255 | 1,259 | 109,600 | 1,259 |
| 2017-08-18 | 1,277 | 1,277 | 1,254 | 1,270 | 191,400 | 1,270 |
| 2017-08-17 | 1,300 | 1,300 | 1,281 | 1,282 | 156,900 | 1,282 |
| 2017-08-16 | 1,300 | 1,306 | 1,288 | 1,303 | 80,200 | 1,303 |
| 2017-08-15 | 1,315 | 1,315 | 1,299 | 1,305 | 67,100 | 1,305 |
| 2017-08-14 | 1,304 | 1,319 | 1,297 | 1,309 | 132,900 | 1,309 |
| 2017-08-10 | 1,315 | 1,320 | 1,310 | 1,312 | 106,400 | 1,312 |
| 2017-08-09 | 1,319 | 1,321 | 1,310 | 1,315 | 49,800 | 1,315 |
| 2017-08-08 | 1,327 | 1,327 | 1,312 | 1,316 | 83,900 | 1,316 |
| 2017-08-07 | 1,340 | 1,348 | 1,324 | 1,325 | 130,900 | 1,325 |
| 2017-08-04 | 1,327 | 1,340 | 1,320 | 1,340 | 102,900 | 1,340 |
| 2017-08-03 | 1,322 | 1,328 | 1,320 | 1,324 | 49,500 | 1,324 |
| 2017-08-02 | 1,334 | 1,334 | 1,318 | 1,321 | 62,500 | 1,321 |
| 2017-08-01 | 1,326 | 1,336 | 1,321 | 1,334 | 75,700 | 1,334 |
| 2017-07-31 | 1,329 | 1,330 | 1,317 | 1,327 | 90,300 | 1,327 |
| 2017-07-28 | 1,319 | 1,331 | 1,316 | 1,330 | 136,000 | 1,330 |
| 2017-07-27 | 1,301 | 1,320 | 1,299 | 1,315 | 163,800 | 1,315 |
| 2017-07-26 | 1,308 | 1,309 | 1,297 | 1,300 | 105,700 | 1,300 |
| 2017-07-25 | 1,302 | 1,307 | 1,298 | 1,304 | 138,700 | 1,304 |
| 2017-07-24 | 1,305 | 1,309 | 1,299 | 1,308 | 98,100 | 1,308 |
| 2017-07-21 | 1,307 | 1,312 | 1,301 | 1,306 | 110,600 | 1,306 |
| 2017-07-20 | 1,309 | 1,317 | 1,308 | 1,308 | 68,300 | 1,308 |
| 2017-07-19 | 1,312 | 1,319 | 1,308 | 1,314 | 81,000 | 1,314 |
| 2017-07-18 | 1,310 | 1,316 | 1,301 | 1,312 | 130,900 | 1,312 |
| 2017-07-14 | 1,316 | 1,318 | 1,308 | 1,310 | 100,800 | 1,310 |
| 2017-07-13 | 1,324 | 1,324 | 1,313 | 1,315 | 158,300 | 1,315 |
| 2017-07-12 | 1,315 | 1,325 | 1,312 | 1,318 | 93,800 | 1,318 |
| 2017-07-11 | 1,323 | 1,325 | 1,313 | 1,320 | 75,600 | 1,320 |
| 2017-07-10 | 1,324 | 1,327 | 1,313 | 1,323 | 106,700 | 1,323 |
| 2017-07-07 | 1,325 | 1,325 | 1,307 | 1,314 | 179,700 | 1,314 |
| 2017-07-06 | 1,320 | 1,335 | 1,312 | 1,328 | 185,900 | 1,328 |
| 2017-07-05 | 1,325 | 1,328 | 1,314 | 1,322 | 175,700 | 1,322 |
| 2017-07-04 | 1,332 | 1,332 | 1,315 | 1,323 | 165,700 | 1,323 |
| 2017-07-03 | 1,316 | 1,331 | 1,312 | 1,327 | 240,100 | 1,327 |
| 2017-06-30 | 1,293 | 1,312 | 1,291 | 1,312 | 296,500 | 1,312 |
| 2017-06-29 | 1,297 | 1,300 | 1,283 | 1,298 | 307,400 | 1,298 |
| 2017-06-28 | 1,312 | 1,312 | 1,291 | 1,298 | 436,000 | 1,298 |
| 2017-06-27 | 1,337 | 1,352 | 1,305 | 1,312 | 561,300 | 1,312 |
| 2017-06-26 | 1,364 | 1,367 | 1,328 | 1,367 | 273,300 | 1,367 |
| 2017-06-23 | 1,354 | 1,364 | 1,341 | 1,364 | 171,100 | 1,364 |
| 2017-06-22 | 1,375 | 1,378 | 1,356 | 1,364 | 89,200 | 1,364 |
| 2017-06-21 | 1,376 | 1,382 | 1,372 | 1,374 | 64,000 | 1,374 |
| 2017-06-20 | 1,376 | 1,386 | 1,372 | 1,380 | 84,200 | 1,380 |
| 2017-06-19 | 1,384 | 1,389 | 1,374 | 1,377 | 98,400 | 1,377 |
| 2017-06-16 | 1,386 | 1,396 | 1,377 | 1,383 | 109,800 | 1,383 |
| 2017-06-15 | 1,371 | 1,383 | 1,369 | 1,378 | 56,000 | 1,378 |
| 2017-06-14 | 1,369 | 1,382 | 1,368 | 1,372 | 84,900 | 1,372 |
| 2017-06-13 | 1,347 | 1,366 | 1,342 | 1,361 | 74,600 | 1,361 |
| 2017-06-12 | 1,348 | 1,354 | 1,339 | 1,347 | 71,400 | 1,347 |
| 2017-06-09 | 1,331 | 1,352 | 1,331 | 1,341 | 121,100 | 1,341 |
| 2017-06-08 | 1,349 | 1,369 | 1,338 | 1,338 | 143,400 | 1,338 |
| 2017-06-07 | 1,366 | 1,373 | 1,324 | 1,340 | 204,600 | 1,340 |
| 2017-06-06 | 1,402 | 1,402 | 1,367 | 1,373 | 157,100 | 1,373 |
| 2017-06-05 | 1,376 | 1,406 | 1,372 | 1,397 | 136,100 | 1,397 |
| 2017-06-02 | 1,355 | 1,370 | 1,349 | 1,364 | 110,500 | 1,364 |
| 2017-06-01 | 1,338 | 1,352 | 1,331 | 1,346 | 74,500 | 1,346 |
| 2017-05-31 | 1,352 | 1,352 | 1,326 | 1,330 | 90,800 | 1,330 |
| 2017-05-30 | 1,369 | 1,369 | 1,331 | 1,353 | 106,700 | 1,353 |
| 2017-05-29 | 1,350 | 1,370 | 1,350 | 1,363 | 64,400 | 1,363 |
| 2017-05-26 | 1,349 | 1,355 | 1,334 | 1,350 | 90,000 | 1,350 |
| 2017-05-25 | 1,370 | 1,370 | 1,348 | 1,349 | 85,500 | 1,349 |
| 2017-05-24 | 1,377 | 1,378 | 1,360 | 1,370 | 107,200 | 1,370 |
| 2017-05-23 | 1,389 | 1,391 | 1,374 | 1,375 | 47,400 | 1,375 |
| 2017-05-22 | 1,390 | 1,391 | 1,380 | 1,389 | 58,900 | 1,389 |
| 2017-05-19 | 1,400 | 1,402 | 1,375 | 1,384 | 88,700 | 1,384 |
| 2017-05-18 | 1,360 | 1,399 | 1,356 | 1,398 | 126,600 | 1,398 |
| 2017-05-17 | 1,379 | 1,381 | 1,366 | 1,374 | 39,500 | 1,374 |
| 2017-05-16 | 1,419 | 1,419 | 1,379 | 1,382 | 85,500 | 1,382 |
| 2017-05-15 | 1,380 | 1,394 | 1,377 | 1,393 | 56,800 | 1,393 |
| 2017-05-12 | 1,391 | 1,393 | 1,377 | 1,381 | 43,100 | 1,381 |
| 2017-05-11 | 1,381 | 1,391 | 1,378 | 1,387 | 57,100 | 1,387 |
| 2017-05-10 | 1,400 | 1,407 | 1,372 | 1,377 | 126,200 | 1,377 |
| 2017-05-09 | 1,420 | 1,420 | 1,392 | 1,395 | 173,500 | 1,395 |
| 2017-05-08 | 1,423 | 1,447 | 1,407 | 1,420 | 185,600 | 1,420 |
| 2017-05-02 | 1,417 | 1,431 | 1,390 | 1,414 | 172,900 | 1,414 |
| 2017-05-01 | 1,427 | 1,443 | 1,417 | 1,423 | 119,500 | 1,423 |
| 2017-04-28 | 1,444 | 1,444 | 1,408 | 1,427 | 112,500 | 1,427 |
| 2017-04-27 | 1,429 | 1,444 | 1,426 | 1,433 | 126,200 | 1,433 |
| 2017-04-26 | 1,450 | 1,452 | 1,425 | 1,435 | 172,400 | 1,435 |
| 2017-04-25 | 1,472 | 1,474 | 1,447 | 1,447 | 121,600 | 1,447 |
| 2017-04-24 | 1,462 | 1,481 | 1,460 | 1,469 | 150,800 | 1,469 |
| 2017-04-21 | 1,466 | 1,468 | 1,432 | 1,454 | 156,300 | 1,454 |
| 2017-04-20 | 1,420 | 1,487 | 1,414 | 1,472 | 328,700 | 1,472 |
| 2017-04-19 | 1,393 | 1,416 | 1,392 | 1,413 | 280,900 | 1,413 |
| 2017-04-18 | 1,423 | 1,426 | 1,399 | 1,406 | 116,700 | 1,406 |
| 2017-04-17 | 1,363 | 1,402 | 1,363 | 1,401 | 181,600 | 1,401 |
| 2017-04-14 | 1,404 | 1,410 | 1,360 | 1,363 | 197,200 | 1,363 |
| 2017-04-13 | 1,401 | 1,450 | 1,397 | 1,429 | 149,600 | 1,429 |
| 2017-04-12 | 1,390 | 1,419 | 1,382 | 1,411 | 149,200 | 1,411 |
| 2017-04-11 | 1,446 | 1,452 | 1,390 | 1,418 | 201,500 | 1,418 |
| 2017-04-10 | 1,454 | 1,500 | 1,442 | 1,453 | 294,700 | 1,453 |
| 2017-04-07 | 1,450 | 1,477 | 1,413 | 1,419 | 379,100 | 1,419 |
| 2017-04-06 | 1,437 | 1,477 | 1,380 | 1,399 | 489,900 | 1,399 |
| 2017-04-05 | 1,401 | 1,446 | 1,401 | 1,438 | 478,000 | 1,438 |
| 2017-04-04 | 1,328 | 1,395 | 1,322 | 1,388 | 642,700 | 1,388 |
| 2017-04-03 | 1,304 | 1,317 | 1,292 | 1,298 | 85,200 | 1,298 |
| 2017-03-31 | 1,300 | 1,310 | 1,292 | 1,298 | 95,300 | 1,298 |
| 2017-03-30 | 1,323 | 1,323 | 1,299 | 1,299 | 58,700 | 1,299 |
| 2017-03-29 | 1,325 | 1,337 | 1,321 | 1,323 | 85,600 | 1,323 |
| 2017-03-28 | 1,315 | 1,326 | 1,308 | 1,325 | 58,100 | 1,325 |
| 2017-03-27 | 1,317 | 1,321 | 1,300 | 1,309 | 58,500 | 1,309 |
| 2017-03-24 | 1,300 | 1,321 | 1,295 | 1,317 | 48,500 | 1,317 |
| 2017-03-23 | 1,303 | 1,306 | 1,289 | 1,298 | 85,600 | 1,298 |
| 2017-03-22 | 1,330 | 1,330 | 1,308 | 1,308 | 76,400 | 1,308 |
| 2017-03-21 | 1,324 | 1,336 | 1,322 | 1,330 | 117,900 | 1,330 |
| 2017-03-17 | 1,314 | 1,325 | 1,309 | 1,325 | 61,200 | 1,325 |
| 2017-03-16 | 1,317 | 1,317 | 1,305 | 1,314 | 41,400 | 1,314 |
| 2017-03-15 | 1,315 | 1,320 | 1,311 | 1,315 | 46,800 | 1,315 |
| 2017-03-14 | 1,316 | 1,316 | 1,297 | 1,307 | 58,800 | 1,307 |
| 2017-03-13 | 1,308 | 1,324 | 1,301 | 1,315 | 76,000 | 1,315 |
| 2017-03-10 | 1,310 | 1,312 | 1,303 | 1,308 | 74,500 | 1,308 |
| 2017-03-09 | 1,310 | 1,310 | 1,302 | 1,303 | 25,300 | 1,303 |
| 2017-03-08 | 1,309 | 1,310 | 1,303 | 1,308 | 38,800 | 1,308 |
| 2017-03-07 | 1,301 | 1,312 | 1,300 | 1,308 | 47,100 | 1,308 |
| 2017-03-06 | 1,295 | 1,309 | 1,291 | 1,306 | 54,300 | 1,306 |
| 2017-03-03 | 1,299 | 1,303 | 1,291 | 1,297 | 52,100 | 1,297 |
| 2017-03-02 | 1,310 | 1,310 | 1,288 | 1,290 | 68,200 | 1,290 |
| 2017-03-01 | 1,303 | 1,310 | 1,297 | 1,304 | 35,100 | 1,304 |
| 2017-02-28 | 1,296 | 1,317 | 1,290 | 1,302 | 118,300 | 1,302 |
| 2017-02-27 | 1,293 | 1,293 | 1,278 | 1,283 | 57,000 | 1,283 |
| 2017-02-24 | 1,279 | 1,288 | 1,278 | 1,287 | 62,100 | 1,287 |
| 2017-02-23 | 1,300 | 1,308 | 1,283 | 1,286 | 106,600 | 1,286 |
| 2017-02-22 | 1,317 | 1,317 | 1,300 | 1,300 | 39,400 | 1,300 |
| 2017-02-21 | 1,311 | 1,319 | 1,309 | 1,317 | 127,500 | 1,317 |
| 2017-02-20 | 1,295 | 1,312 | 1,286 | 1,311 | 139,200 | 1,311 |
| 2017-02-17 | 1,284 | 1,289 | 1,271 | 1,285 | 154,600 | 1,285 |
| 2017-02-16 | 1,293 | 1,300 | 1,282 | 1,286 | 339,300 | 1,286 |
| 2017-02-15 | 1,331 | 1,333 | 1,302 | 1,316 | 316,400 | 1,316 |
| 2017-02-14 | 1,330 | 1,335 | 1,325 | 1,325 | 116,300 | 1,325 |
| 2017-02-13 | 1,329 | 1,336 | 1,322 | 1,328 | 143,600 | 1,328 |
| 2017-02-10 | 1,310 | 1,325 | 1,304 | 1,324 | 93,500 | 1,324 |
| 2017-02-09 | 1,302 | 1,305 | 1,296 | 1,301 | 89,300 | 1,301 |
| 2017-02-08 | 1,300 | 1,302 | 1,293 | 1,299 | 86,300 | 1,299 |
| 2017-02-07 | 1,295 | 1,301 | 1,286 | 1,296 | 119,300 | 1,296 |
| 2017-02-06 | 1,297 | 1,300 | 1,286 | 1,294 | 214,100 | 1,294 |
| 2017-02-03 | 1,305 | 1,318 | 1,271 | 1,286 | 317,300 | 1,286 |
| 2017-02-02 | 1,320 | 1,329 | 1,307 | 1,310 | 166,700 | 1,310 |
| 2017-02-01 | 1,320 | 1,321 | 1,304 | 1,315 | 189,100 | 1,315 |
| 2017-01-31 | 1,326 | 1,329 | 1,321 | 1,326 | 37,800 | 1,326 |
| 2017-01-30 | 1,331 | 1,331 | 1,325 | 1,329 | 50,100 | 1,329 |
| 2017-01-27 | 1,329 | 1,336 | 1,327 | 1,329 | 62,000 | 1,329 |
| 2017-01-26 | 1,335 | 1,335 | 1,322 | 1,328 | 47,600 | 1,328 |
| 2017-01-25 | 1,336 | 1,338 | 1,324 | 1,328 | 55,800 | 1,328 |
| 2017-01-24 | 1,338 | 1,341 | 1,317 | 1,336 | 83,600 | 1,336 |
| 2017-01-23 | 1,336 | 1,343 | 1,327 | 1,338 | 88,400 | 1,338 |
| 2017-01-20 | 1,324 | 1,337 | 1,320 | 1,336 | 116,300 | 1,336 |
| 2017-01-19 | 1,324 | 1,325 | 1,314 | 1,319 | 65,400 | 1,319 |
| 2017-01-18 | 1,316 | 1,319 | 1,301 | 1,317 | 68,000 | 1,317 |
| 2017-01-17 | 1,315 | 1,315 | 1,300 | 1,305 | 60,700 | 1,305 |
| 2017-01-16 | 1,324 | 1,324 | 1,311 | 1,315 | 50,600 | 1,315 |
| 2017-01-13 | 1,304 | 1,328 | 1,293 | 1,326 | 111,500 | 1,326 |
| 2017-01-12 | 1,328 | 1,331 | 1,308 | 1,311 | 80,200 | 1,311 |
| 2017-01-11 | 1,334 | 1,336 | 1,324 | 1,330 | 72,300 | 1,330 |
| 2017-01-10 | 1,346 | 1,349 | 1,326 | 1,334 | 119,000 | 1,334 |
| 2017-01-06 | 1,339 | 1,344 | 1,330 | 1,335 | 95,600 | 1,335 |
| 2017-01-05 | 1,309 | 1,334 | 1,301 | 1,327 | 89,200 | 1,327 |
| 2017-01-04 | 1,286 | 1,307 | 1,286 | 1,298 | 120,900 | 1,298 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株