3895 ハビックス(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 | 1,037 | 1,041 | 1,028 | 1,040 | 23,900 | 1,040 |
| 2017-12-28 | 1,035 | 1,041 | 1,027 | 1,027 | 19,100 | 1,027 |
| 2017-12-27 | 1,016 | 1,036 | 1,016 | 1,033 | 30,500 | 1,033 |
| 2017-12-26 | 1,030 | 1,030 | 1,010 | 1,013 | 27,500 | 1,013 |
| 2017-12-25 | 1,033 | 1,045 | 1,026 | 1,032 | 38,000 | 1,032 |
| 2017-12-22 | 1,023 | 1,045 | 1,023 | 1,037 | 27,400 | 1,037 |
| 2017-12-21 | 1,025 | 1,028 | 1,015 | 1,019 | 24,600 | 1,019 |
| 2017-12-20 | 1,028 | 1,035 | 1,013 | 1,029 | 33,700 | 1,029 |
| 2017-12-19 | 1,041 | 1,041 | 1,026 | 1,030 | 26,100 | 1,030 |
| 2017-12-18 | 1,040 | 1,050 | 1,031 | 1,044 | 31,900 | 1,044 |
| 2017-12-15 | 1,045 | 1,050 | 1,027 | 1,038 | 26,100 | 1,038 |
| 2017-12-14 | 1,030 | 1,060 | 1,021 | 1,055 | 39,500 | 1,055 |
| 2017-12-13 | 1,039 | 1,039 | 1,027 | 1,029 | 7,900 | 1,029 |
| 2017-12-12 | 1,038 | 1,051 | 1,034 | 1,035 | 10,600 | 1,035 |
| 2017-12-11 | 1,027 | 1,049 | 1,027 | 1,043 | 14,400 | 1,043 |
| 2017-12-08 | 1,044 | 1,044 | 1,030 | 1,035 | 14,800 | 1,035 |
| 2017-12-07 | 1,024 | 1,036 | 1,024 | 1,033 | 14,400 | 1,033 |
| 2017-12-06 | 1,019 | 1,034 | 1,015 | 1,029 | 24,600 | 1,029 |
| 2017-12-05 | 1,020 | 1,020 | 998 | 1,014 | 34,500 | 1,014 |
| 2017-12-04 | 1,036 | 1,043 | 1,018 | 1,018 | 21,100 | 1,018 |
| 2017-12-01 | 1,057 | 1,057 | 1,029 | 1,036 | 24,400 | 1,036 |
| 2017-11-30 | 1,062 | 1,072 | 1,037 | 1,046 | 63,100 | 1,046 |
| 2017-11-29 | 1,061 | 1,067 | 1,045 | 1,047 | 44,700 | 1,047 |
| 2017-11-28 | 1,060 | 1,072 | 1,040 | 1,067 | 42,300 | 1,067 |
| 2017-11-27 | 1,050 | 1,066 | 1,031 | 1,050 | 76,200 | 1,050 |
| 2017-11-24 | 1,000 | 1,077 | 1,000 | 1,073 | 98,400 | 1,073 |
| 2017-11-22 | 1,002 | 1,002 | 997 | 997 | 22,600 | 997 |
| 2017-11-21 | 1,001 | 1,001 | 992 | 998 | 15,100 | 998 |
| 2017-11-20 | 1,004 | 1,005 | 990 | 991 | 37,900 | 991 |
| 2017-11-17 | 1,001 | 1,005 | 987 | 994 | 30,600 | 994 |
| 2017-11-16 | 993 | 1,001 | 986 | 994 | 66,100 | 994 |
| 2017-11-15 | 1,005 | 1,018 | 988 | 990 | 89,600 | 990 |
| 2017-11-13 | 1,023 | 1,039 | 1,022 | 1,023 | 44,000 | 1,023 |
| 2017-11-10 | 1,017 | 1,031 | 1,009 | 1,019 | 44,100 | 1,019 |
| 2017-11-09 | 1,045 | 1,049 | 1,018 | 1,025 | 61,900 | 1,025 |
| 2017-11-08 | 1,036 | 1,061 | 1,036 | 1,047 | 56,600 | 1,047 |
| 2017-11-07 | 1,085 | 1,092 | 1,045 | 1,047 | 96,700 | 1,047 |
| 2017-11-06 | 1,127 | 1,130 | 1,082 | 1,097 | 52,200 | 1,097 |
| 2017-11-02 | 1,142 | 1,149 | 1,119 | 1,141 | 22,200 | 1,141 |
| 2017-11-01 | 1,147 | 1,147 | 1,136 | 1,140 | 38,500 | 1,140 |
| 2017-10-31 | 1,149 | 1,150 | 1,137 | 1,141 | 21,100 | 1,141 |
| 2017-10-30 | 1,142 | 1,151 | 1,105 | 1,136 | 122,400 | 1,136 |
| 2017-10-27 | 1,201 | 1,210 | 1,182 | 1,186 | 32,000 | 1,186 |
| 2017-10-26 | 1,180 | 1,200 | 1,179 | 1,199 | 26,300 | 1,199 |
| 2017-10-25 | 1,183 | 1,185 | 1,176 | 1,184 | 21,900 | 1,184 |
| 2017-10-24 | 1,166 | 1,189 | 1,165 | 1,177 | 20,700 | 1,177 |
| 2017-10-23 | 1,167 | 1,187 | 1,161 | 1,166 | 35,400 | 1,166 |
| 2017-10-20 | 1,153 | 1,169 | 1,149 | 1,158 | 22,600 | 1,158 |
| 2017-10-19 | 1,146 | 1,169 | 1,146 | 1,159 | 22,800 | 1,159 |
| 2017-10-18 | 1,150 | 1,167 | 1,144 | 1,155 | 22,900 | 1,155 |
| 2017-10-17 | 1,171 | 1,175 | 1,143 | 1,144 | 40,000 | 1,144 |
| 2017-10-16 | 1,184 | 1,184 | 1,165 | 1,170 | 33,300 | 1,170 |
| 2017-10-13 | 1,150 | 1,190 | 1,135 | 1,180 | 138,900 | 1,180 |
| 2017-10-12 | 1,094 | 1,124 | 1,092 | 1,120 | 60,700 | 1,120 |
| 2017-10-11 | 1,090 | 1,096 | 1,088 | 1,093 | 11,600 | 1,093 |
| 2017-10-10 | 1,081 | 1,090 | 1,078 | 1,090 | 10,600 | 1,090 |
| 2017-10-06 | 1,078 | 1,084 | 1,074 | 1,080 | 11,800 | 1,080 |
| 2017-10-05 | 1,084 | 1,088 | 1,078 | 1,084 | 12,900 | 1,084 |
| 2017-10-04 | 1,091 | 1,097 | 1,078 | 1,082 | 20,100 | 1,082 |
| 2017-10-03 | 1,076 | 1,102 | 1,076 | 1,099 | 33,700 | 1,099 |
| 2017-10-02 | 1,080 | 1,082 | 1,071 | 1,081 | 14,500 | 1,081 |
| 2017-09-29 | 1,087 | 1,088 | 1,072 | 1,072 | 10,800 | 1,072 |
| 2017-09-28 | 1,088 | 1,094 | 1,077 | 1,087 | 18,300 | 1,087 |
| 2017-09-27 | 1,089 | 1,094 | 1,080 | 1,092 | 14,900 | 1,092 |
| 2017-09-26 | 1,088 | 1,091 | 1,078 | 1,089 | 14,200 | 1,089 |
| 2017-09-25 | 1,078 | 1,086 | 1,072 | 1,086 | 7,900 | 1,086 |
| 2017-09-22 | 1,084 | 1,084 | 1,072 | 1,083 | 9,700 | 1,083 |
| 2017-09-21 | 1,083 | 1,087 | 1,080 | 1,086 | 7,600 | 1,086 |
| 2017-09-20 | 1,090 | 1,091 | 1,076 | 1,076 | 18,100 | 1,076 |
| 2017-09-19 | 1,089 | 1,090 | 1,076 | 1,087 | 17,600 | 1,087 |
| 2017-09-15 | 1,089 | 1,103 | 1,089 | 1,094 | 9,900 | 1,094 |
| 2017-09-14 | 1,090 | 1,095 | 1,075 | 1,089 | 17,600 | 1,089 |
| 2017-09-13 | 1,090 | 1,096 | 1,086 | 1,095 | 9,700 | 1,095 |
| 2017-09-12 | 1,098 | 1,111 | 1,091 | 1,100 | 22,800 | 1,100 |
| 2017-09-11 | 1,080 | 1,093 | 1,070 | 1,086 | 18,100 | 1,086 |
| 2017-09-08 | 1,071 | 1,074 | 1,051 | 1,063 | 16,000 | 1,063 |
| 2017-09-07 | 1,076 | 1,085 | 1,054 | 1,065 | 12,600 | 1,065 |
| 2017-09-06 | 1,050 | 1,072 | 1,044 | 1,060 | 25,800 | 1,060 |
| 2017-09-05 | 1,078 | 1,095 | 1,052 | 1,068 | 38,200 | 1,068 |
| 2017-09-04 | 1,106 | 1,106 | 1,079 | 1,080 | 31,200 | 1,080 |
| 2017-09-01 | 1,108 | 1,112 | 1,093 | 1,102 | 24,500 | 1,102 |
| 2017-08-31 | 1,098 | 1,113 | 1,096 | 1,109 | 19,400 | 1,109 |
| 2017-08-30 | 1,100 | 1,104 | 1,082 | 1,098 | 22,000 | 1,098 |
| 2017-08-29 | 1,078 | 1,102 | 1,074 | 1,093 | 22,300 | 1,093 |
| 2017-08-28 | 1,061 | 1,086 | 1,061 | 1,085 | 18,600 | 1,085 |
| 2017-08-25 | 1,068 | 1,068 | 1,050 | 1,057 | 4,500 | 1,057 |
| 2017-08-24 | 1,044 | 1,074 | 1,044 | 1,070 | 34,200 | 1,070 |
| 2017-08-23 | 1,055 | 1,055 | 1,040 | 1,045 | 10,800 | 1,045 |
| 2017-08-22 | 1,040 | 1,060 | 1,040 | 1,056 | 14,200 | 1,056 |
| 2017-08-21 | 1,040 | 1,054 | 1,024 | 1,048 | 19,300 | 1,048 |
| 2017-08-18 | 1,045 | 1,056 | 1,038 | 1,041 | 17,000 | 1,041 |
| 2017-08-17 | 1,049 | 1,056 | 1,041 | 1,045 | 35,100 | 1,045 |
| 2017-08-16 | 1,052 | 1,058 | 1,042 | 1,044 | 7,500 | 1,044 |
| 2017-08-15 | 1,053 | 1,068 | 1,035 | 1,061 | 27,700 | 1,061 |
| 2017-08-14 | 1,005 | 1,043 | 1,000 | 1,037 | 23,300 | 1,037 |
| 2017-08-10 | 1,055 | 1,055 | 1,017 | 1,018 | 39,400 | 1,018 |
| 2017-08-09 | 1,074 | 1,082 | 1,044 | 1,049 | 40,900 | 1,049 |
| 2017-08-08 | 1,093 | 1,101 | 1,077 | 1,080 | 24,400 | 1,080 |
| 2017-08-07 | 1,100 | 1,125 | 1,075 | 1,086 | 59,600 | 1,086 |
| 2017-08-04 | 1,135 | 1,140 | 1,067 | 1,121 | 132,500 | 1,121 |
| 2017-08-03 | 1,120 | 1,140 | 1,108 | 1,108 | 128,300 | 1,108 |
| 2017-08-02 | 1,108 | 1,131 | 1,094 | 1,125 | 63,500 | 1,125 |
| 2017-08-01 | 1,103 | 1,122 | 1,080 | 1,081 | 47,200 | 1,081 |
| 2017-07-31 | 1,092 | 1,109 | 1,078 | 1,102 | 38,000 | 1,102 |
| 2017-07-28 | 1,092 | 1,102 | 1,089 | 1,091 | 25,500 | 1,091 |
| 2017-07-27 | 1,089 | 1,102 | 1,089 | 1,095 | 26,700 | 1,095 |
| 2017-07-26 | 1,091 | 1,091 | 1,081 | 1,089 | 14,100 | 1,089 |
| 2017-07-25 | 1,095 | 1,099 | 1,082 | 1,091 | 13,000 | 1,091 |
| 2017-07-24 | 1,086 | 1,090 | 1,069 | 1,085 | 19,900 | 1,085 |
| 2017-07-21 | 1,097 | 1,099 | 1,086 | 1,086 | 13,400 | 1,086 |
| 2017-07-20 | 1,067 | 1,094 | 1,067 | 1,086 | 21,000 | 1,086 |
| 2017-07-19 | 1,058 | 1,073 | 1,056 | 1,061 | 18,100 | 1,061 |
| 2017-07-18 | 1,082 | 1,085 | 1,064 | 1,065 | 26,400 | 1,065 |
| 2017-07-14 | 1,094 | 1,105 | 1,089 | 1,089 | 25,200 | 1,089 |
| 2017-07-13 | 1,092 | 1,102 | 1,090 | 1,094 | 15,600 | 1,094 |
| 2017-07-12 | 1,100 | 1,105 | 1,090 | 1,099 | 17,500 | 1,099 |
| 2017-07-11 | 1,100 | 1,112 | 1,090 | 1,104 | 22,600 | 1,104 |
| 2017-07-10 | 1,115 | 1,115 | 1,085 | 1,100 | 22,000 | 1,100 |
| 2017-07-07 | 1,124 | 1,129 | 1,081 | 1,091 | 79,200 | 1,091 |
| 2017-07-06 | 1,070 | 1,129 | 1,068 | 1,129 | 107,100 | 1,129 |
| 2017-07-05 | 1,034 | 1,071 | 1,026 | 1,065 | 42,800 | 1,065 |
| 2017-07-04 | 1,030 | 1,059 | 1,030 | 1,042 | 50,700 | 1,042 |
| 2017-07-03 | 1,019 | 1,029 | 1,019 | 1,024 | 20,600 | 1,024 |
| 2017-06-30 | 1,020 | 1,032 | 1,011 | 1,020 | 39,100 | 1,020 |
| 2017-06-29 | 1,015 | 1,036 | 1,011 | 1,015 | 28,200 | 1,015 |
| 2017-06-28 | 1,032 | 1,046 | 1,014 | 1,014 | 32,700 | 1,014 |
| 2017-06-27 | 1,025 | 1,034 | 1,020 | 1,023 | 28,800 | 1,023 |
| 2017-06-26 | 1,007 | 1,017 | 1,007 | 1,013 | 18,900 | 1,013 |
| 2017-06-23 | 1,027 | 1,027 | 1,005 | 1,007 | 38,400 | 1,007 |
| 2017-06-22 | 1,028 | 1,038 | 1,020 | 1,022 | 34,200 | 1,022 |
| 2017-06-21 | 1,025 | 1,037 | 1,020 | 1,033 | 26,400 | 1,033 |
| 2017-06-20 | 1,036 | 1,050 | 1,028 | 1,039 | 38,900 | 1,039 |
| 2017-06-19 | 1,025 | 1,040 | 1,008 | 1,025 | 60,900 | 1,025 |
| 2017-06-16 | 1,060 | 1,067 | 1,037 | 1,037 | 59,200 | 1,037 |
| 2017-06-15 | 1,073 | 1,082 | 1,065 | 1,076 | 20,400 | 1,076 |
| 2017-06-14 | 1,084 | 1,088 | 1,072 | 1,077 | 29,700 | 1,077 |
| 2017-06-13 | 1,080 | 1,095 | 1,075 | 1,087 | 19,700 | 1,087 |
| 2017-06-12 | 1,098 | 1,098 | 1,077 | 1,081 | 26,200 | 1,081 |
| 2017-06-09 | 1,102 | 1,104 | 1,094 | 1,094 | 19,400 | 1,094 |
| 2017-06-08 | 1,091 | 1,104 | 1,091 | 1,100 | 24,600 | 1,100 |
| 2017-06-07 | 1,100 | 1,103 | 1,090 | 1,095 | 19,800 | 1,095 |
| 2017-06-06 | 1,100 | 1,116 | 1,095 | 1,100 | 39,000 | 1,100 |
| 2017-06-05 | 1,100 | 1,127 | 1,100 | 1,114 | 44,000 | 1,114 |
| 2017-06-02 | 1,119 | 1,120 | 1,099 | 1,109 | 37,700 | 1,109 |
| 2017-06-01 | 1,090 | 1,121 | 1,090 | 1,105 | 29,900 | 1,105 |
| 2017-05-31 | 1,101 | 1,110 | 1,090 | 1,090 | 30,900 | 1,090 |
| 2017-05-30 | 1,098 | 1,111 | 1,091 | 1,109 | 25,700 | 1,109 |
| 2017-05-29 | 1,101 | 1,111 | 1,100 | 1,101 | 31,100 | 1,101 |
| 2017-05-26 | 1,119 | 1,127 | 1,100 | 1,107 | 48,200 | 1,107 |
| 2017-05-25 | 1,128 | 1,128 | 1,112 | 1,117 | 36,800 | 1,117 |
| 2017-05-24 | 1,097 | 1,135 | 1,091 | 1,116 | 54,300 | 1,116 |
| 2017-05-23 | 1,095 | 1,102 | 1,086 | 1,096 | 44,100 | 1,096 |
| 2017-05-22 | 1,062 | 1,097 | 1,062 | 1,090 | 47,600 | 1,090 |
| 2017-05-19 | 1,068 | 1,076 | 1,057 | 1,059 | 61,300 | 1,059 |
| 2017-05-18 | 1,055 | 1,070 | 1,041 | 1,058 | 95,300 | 1,058 |
| 2017-05-17 | 1,110 | 1,118 | 1,073 | 1,077 | 150,800 | 1,077 |
| 2017-05-16 | 1,112 | 1,121 | 1,106 | 1,110 | 94,100 | 1,110 |
| 2017-05-15 | 1,130 | 1,134 | 1,106 | 1,111 | 98,300 | 1,111 |
| 2017-05-12 | 1,123 | 1,139 | 1,120 | 1,137 | 144,700 | 1,137 |
| 2017-05-11 | 1,092 | 1,150 | 1,083 | 1,121 | 657,600 | 1,121 |
| 2017-05-10 | 1,365 | 1,400 | 1,356 | 1,362 | 112,300 | 1,362 |
| 2017-05-09 | 1,350 | 1,362 | 1,326 | 1,360 | 60,300 | 1,360 |
| 2017-05-08 | 1,362 | 1,369 | 1,320 | 1,345 | 169,400 | 1,345 |
| 2017-05-02 | 1,365 | 1,369 | 1,320 | 1,345 | 73,500 | 1,345 |
| 2017-05-01 | 1,348 | 1,382 | 1,341 | 1,357 | 63,500 | 1,357 |
| 2017-04-28 | 1,330 | 1,348 | 1,322 | 1,340 | 51,400 | 1,340 |
| 2017-04-27 | 1,298 | 1,331 | 1,275 | 1,318 | 61,500 | 1,318 |
| 2017-04-26 | 1,280 | 1,305 | 1,272 | 1,287 | 60,400 | 1,287 |
| 2017-04-25 | 1,255 | 1,274 | 1,251 | 1,269 | 27,800 | 1,269 |
| 2017-04-24 | 1,300 | 1,305 | 1,249 | 1,251 | 57,100 | 1,251 |
| 2017-04-21 | 1,294 | 1,294 | 1,265 | 1,286 | 37,500 | 1,286 |
| 2017-04-20 | 1,269 | 1,323 | 1,254 | 1,264 | 88,100 | 1,264 |
| 2017-04-19 | 1,230 | 1,275 | 1,230 | 1,254 | 38,500 | 1,254 |
| 2017-04-18 | 1,244 | 1,259 | 1,203 | 1,249 | 55,700 | 1,249 |
| 2017-04-17 | 1,171 | 1,200 | 1,170 | 1,200 | 67,100 | 1,200 |
| 2017-04-14 | 1,223 | 1,223 | 1,181 | 1,181 | 84,500 | 1,181 |
| 2017-04-13 | 1,171 | 1,237 | 1,171 | 1,231 | 57,700 | 1,231 |
| 2017-04-12 | 1,227 | 1,278 | 1,161 | 1,219 | 145,700 | 1,219 |
| 2017-04-11 | 1,340 | 1,351 | 1,262 | 1,274 | 102,700 | 1,274 |
| 2017-04-10 | 1,300 | 1,335 | 1,286 | 1,330 | 52,900 | 1,330 |
| 2017-04-07 | 1,290 | 1,296 | 1,231 | 1,286 | 49,400 | 1,286 |
| 2017-04-06 | 1,277 | 1,287 | 1,216 | 1,260 | 78,900 | 1,260 |
| 2017-04-05 | 1,277 | 1,302 | 1,223 | 1,290 | 176,300 | 1,290 |
| 2017-04-04 | 1,350 | 1,350 | 1,211 | 1,263 | 265,800 | 1,263 |
| 2017-04-03 | 1,361 | 1,420 | 1,360 | 1,366 | 199,000 | 1,366 |
| 2017-03-31 | 1,355 | 1,369 | 1,341 | 1,357 | 94,800 | 1,357 |
| 2017-03-30 | 1,355 | 1,360 | 1,330 | 1,336 | 65,800 | 1,336 |
| 2017-03-29 | 1,335 | 1,365 | 1,316 | 1,360 | 104,300 | 1,360 |
| 2017-03-28 | 1,331 | 1,363 | 1,301 | 1,305 | 78,800 | 1,305 |
| 2017-03-27 | 1,337 | 1,349 | 1,312 | 1,325 | 61,300 | 1,325 |
| 2017-03-24 | 1,275 | 1,334 | 1,261 | 1,330 | 77,900 | 1,330 |
| 2017-03-23 | 1,349 | 1,365 | 1,277 | 1,278 | 92,200 | 1,278 |
| 2017-03-22 | 1,310 | 1,354 | 1,306 | 1,330 | 95,500 | 1,330 |
| 2017-03-21 | 1,260 | 1,370 | 1,256 | 1,362 | 226,900 | 1,362 |
| 2017-03-17 | 1,207 | 1,241 | 1,203 | 1,230 | 53,100 | 1,230 |
| 2017-03-16 | 1,201 | 1,203 | 1,190 | 1,201 | 19,500 | 1,201 |
| 2017-03-15 | 1,215 | 1,215 | 1,193 | 1,202 | 22,200 | 1,202 |
| 2017-03-14 | 1,193 | 1,222 | 1,189 | 1,210 | 38,200 | 1,210 |
| 2017-03-13 | 1,213 | 1,223 | 1,200 | 1,201 | 25,100 | 1,201 |
| 2017-03-10 | 1,200 | 1,209 | 1,184 | 1,197 | 34,000 | 1,197 |
| 2017-03-09 | 1,188 | 1,218 | 1,186 | 1,199 | 20,400 | 1,199 |
| 2017-03-08 | 1,225 | 1,228 | 1,193 | 1,193 | 28,200 | 1,193 |
| 2017-03-07 | 1,230 | 1,243 | 1,206 | 1,227 | 51,700 | 1,227 |
| 2017-03-06 | 1,219 | 1,224 | 1,206 | 1,223 | 43,000 | 1,223 |
| 2017-03-03 | 1,199 | 1,200 | 1,182 | 1,189 | 28,100 | 1,189 |
| 2017-03-02 | 1,180 | 1,194 | 1,178 | 1,192 | 27,800 | 1,192 |
| 2017-03-01 | 1,157 | 1,178 | 1,155 | 1,174 | 22,900 | 1,174 |
| 2017-02-28 | 1,181 | 1,200 | 1,161 | 1,168 | 49,600 | 1,168 |
| 2017-02-27 | 1,190 | 1,225 | 1,179 | 1,191 | 77,600 | 1,191 |
| 2017-02-24 | 1,198 | 1,217 | 1,190 | 1,197 | 43,600 | 1,197 |
| 2017-02-23 | 1,222 | 1,232 | 1,191 | 1,192 | 53,400 | 1,192 |
| 2017-02-22 | 1,203 | 1,248 | 1,200 | 1,236 | 140,800 | 1,236 |
| 2017-02-21 | 1,160 | 1,185 | 1,152 | 1,185 | 80,300 | 1,185 |
| 2017-02-20 | 1,130 | 1,153 | 1,130 | 1,150 | 36,900 | 1,150 |
| 2017-02-17 | 1,091 | 1,130 | 1,090 | 1,130 | 39,300 | 1,130 |
| 2017-02-16 | 1,090 | 1,101 | 1,080 | 1,089 | 17,000 | 1,089 |
| 2017-02-15 | 1,081 | 1,103 | 1,077 | 1,097 | 33,800 | 1,097 |
| 2017-02-14 | 1,116 | 1,125 | 1,095 | 1,096 | 35,900 | 1,096 |
| 2017-02-13 | 1,128 | 1,129 | 1,113 | 1,124 | 23,400 | 1,124 |
| 2017-02-10 | 1,100 | 1,124 | 1,100 | 1,115 | 25,700 | 1,115 |
| 2017-02-09 | 1,083 | 1,129 | 1,083 | 1,100 | 31,100 | 1,100 |
| 2017-02-08 | 1,100 | 1,120 | 1,080 | 1,106 | 54,900 | 1,106 |
| 2017-02-07 | 1,123 | 1,124 | 1,105 | 1,108 | 38,100 | 1,108 |
| 2017-02-06 | 1,170 | 1,183 | 1,125 | 1,141 | 134,000 | 1,141 |
| 2017-02-03 | 1,145 | 1,159 | 1,088 | 1,095 | 74,200 | 1,095 |
| 2017-02-02 | 1,170 | 1,175 | 1,141 | 1,141 | 56,500 | 1,141 |
| 2017-02-01 | 1,164 | 1,179 | 1,146 | 1,164 | 50,100 | 1,164 |
| 2017-01-31 | 1,151 | 1,174 | 1,146 | 1,161 | 67,900 | 1,161 |
| 2017-01-30 | 1,116 | 1,149 | 1,116 | 1,149 | 54,700 | 1,149 |
| 2017-01-27 | 1,141 | 1,141 | 1,114 | 1,115 | 30,100 | 1,115 |
| 2017-01-26 | 1,145 | 1,149 | 1,134 | 1,136 | 35,900 | 1,136 |
| 2017-01-25 | 1,114 | 1,142 | 1,101 | 1,138 | 58,400 | 1,138 |
| 2017-01-24 | 1,111 | 1,115 | 1,083 | 1,097 | 39,900 | 1,097 |
| 2017-01-23 | 1,059 | 1,110 | 1,054 | 1,108 | 106,900 | 1,108 |
| 2017-01-20 | 1,050 | 1,060 | 1,041 | 1,048 | 24,800 | 1,048 |
| 2017-01-19 | 1,060 | 1,060 | 1,044 | 1,045 | 15,200 | 1,045 |
| 2017-01-18 | 1,045 | 1,047 | 1,027 | 1,047 | 27,300 | 1,047 |
| 2017-01-17 | 1,055 | 1,060 | 1,038 | 1,045 | 37,100 | 1,045 |
| 2017-01-16 | 1,060 | 1,070 | 1,050 | 1,060 | 103,400 | 1,060 |
| 2017-01-13 | 1,019 | 1,032 | 1,019 | 1,031 | 12,200 | 1,031 |
| 2017-01-12 | 1,039 | 1,043 | 1,008 | 1,014 | 33,700 | 1,014 |
| 2017-01-11 | 1,061 | 1,070 | 1,037 | 1,037 | 47,900 | 1,037 |
| 2017-01-10 | 1,050 | 1,081 | 1,041 | 1,073 | 58,200 | 1,073 |
| 2017-01-06 | 1,008 | 1,045 | 1,007 | 1,027 | 46,200 | 1,027 |
| 2017-01-05 | 1,011 | 1,012 | 997 | 1,009 | 28,200 | 1,009 |
| 2017-01-04 | 996 | 1,007 | 996 | 1,000 | 25,600 | 1,000 |
分割・併合履歴 ： [2006-03-28]1株→2株