4093 東邦アセチレン(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 | 1,611 | 1,620 | 1,610 | 1,620 | 3,400 | 324 |
| 2017-12-28 | 1,610 | 1,622 | 1,610 | 1,615 | 3,500 | 323 |
| 2017-12-27 | 1,633 | 1,639 | 1,609 | 1,613 | 9,200 | 322.60 |
| 2017-12-26 | 1,645 | 1,645 | 1,630 | 1,633 | 4,100 | 326.60 |
| 2017-12-25 | 1,633 | 1,641 | 1,630 | 1,640 | 3,600 | 328 |
| 2017-12-22 | 1,637 | 1,644 | 1,635 | 1,641 | 2,700 | 328.20 |
| 2017-12-21 | 1,649 | 1,649 | 1,635 | 1,646 | 7,900 | 329.20 |
| 2017-12-20 | 1,639 | 1,645 | 1,635 | 1,645 | 2,700 | 329 |
| 2017-12-19 | 1,656 | 1,662 | 1,630 | 1,650 | 3,200 | 330 |
| 2017-12-18 | 1,642 | 1,660 | 1,642 | 1,653 | 5,000 | 330.60 |
| 2017-12-15 | 1,634 | 1,643 | 1,629 | 1,642 | 4,000 | 328.40 |
| 2017-12-14 | 1,624 | 1,640 | 1,624 | 1,640 | 1,900 | 328 |
| 2017-12-13 | 1,636 | 1,637 | 1,621 | 1,637 | 5,900 | 327.40 |
| 2017-12-12 | 1,640 | 1,640 | 1,629 | 1,638 | 3,300 | 327.60 |
| 2017-12-11 | 1,632 | 1,643 | 1,620 | 1,640 | 3,800 | 328 |
| 2017-12-08 | 1,611 | 1,632 | 1,611 | 1,632 | 8,100 | 326.40 |
| 2017-12-07 | 1,611 | 1,634 | 1,611 | 1,631 | 7,000 | 326.20 |
| 2017-12-06 | 1,615 | 1,638 | 1,610 | 1,610 | 6,700 | 322 |
| 2017-12-05 | 1,626 | 1,629 | 1,611 | 1,615 | 9,100 | 323 |
| 2017-12-04 | 1,645 | 1,648 | 1,625 | 1,627 | 5,800 | 325.40 |
| 2017-12-01 | 1,624 | 1,650 | 1,600 | 1,625 | 10,200 | 325 |
| 2017-11-30 | 1,619 | 1,628 | 1,619 | 1,622 | 1,800 | 324.40 |
| 2017-11-29 | 1,635 | 1,643 | 1,620 | 1,642 | 2,200 | 328.40 |
| 2017-11-28 | 1,627 | 1,638 | 1,623 | 1,632 | 2,800 | 326.40 |
| 2017-11-27 | 1,644 | 1,645 | 1,623 | 1,644 | 3,200 | 328.80 |
| 2017-11-24 | 1,614 | 1,644 | 1,611 | 1,644 | 4,900 | 328.80 |
| 2017-11-22 | 1,648 | 1,648 | 1,611 | 1,614 | 4,100 | 322.80 |
| 2017-11-21 | 1,627 | 1,644 | 1,626 | 1,644 | 2,800 | 328.80 |
| 2017-11-20 | 1,628 | 1,639 | 1,616 | 1,617 | 4,700 | 323.40 |
| 2017-11-17 | 1,638 | 1,645 | 1,622 | 1,628 | 3,300 | 325.60 |
| 2017-11-16 | 1,639 | 1,648 | 1,626 | 1,638 | 4,800 | 327.60 |
| 2017-11-15 | 1,652 | 1,653 | 1,623 | 1,632 | 7,700 | 326.40 |
| 2017-11-13 | 1,647 | 1,655 | 1,642 | 1,645 | 4,500 | 329 |
| 2017-11-10 | 1,646 | 1,663 | 1,632 | 1,646 | 16,400 | 329.20 |
| 2017-11-09 | 1,628 | 1,663 | 1,620 | 1,635 | 9,100 | 327 |
| 2017-11-08 | 1,640 | 1,640 | 1,628 | 1,633 | 3,100 | 326.60 |
| 2017-11-07 | 1,643 | 1,653 | 1,638 | 1,644 | 2,700 | 328.80 |
| 2017-11-06 | 1,652 | 1,659 | 1,646 | 1,659 | 3,700 | 331.80 |
| 2017-11-02 | 1,674 | 1,674 | 1,651 | 1,659 | 1,300 | 331.80 |
| 2017-11-01 | 1,674 | 1,674 | 1,654 | 1,674 | 6,800 | 334.80 |
| 2017-10-31 | 1,670 | 1,670 | 1,649 | 1,666 | 6,700 | 333.20 |
| 2017-10-30 | 1,655 | 1,677 | 1,655 | 1,670 | 21,200 | 334 |
| 2017-10-27 | 1,657 | 1,657 | 1,631 | 1,655 | 2,700 | 331 |
| 2017-10-26 | 1,649 | 1,657 | 1,629 | 1,656 | 8,400 | 331.20 |
| 2017-10-25 | 1,647 | 1,649 | 1,602 | 1,649 | 6,600 | 329.80 |
| 2017-10-24 | 1,638 | 1,641 | 1,620 | 1,641 | 4,300 | 328.20 |
| 2017-10-23 | 1,638 | 1,639 | 1,625 | 1,639 | 3,900 | 327.80 |
| 2017-10-20 | 1,634 | 1,642 | 1,617 | 1,617 | 9,200 | 323.40 |
| 2017-10-19 | 1,648 | 1,656 | 1,631 | 1,648 | 5,400 | 329.60 |
| 2017-10-18 | 1,651 | 1,651 | 1,635 | 1,648 | 5,000 | 329.60 |
| 2017-10-17 | 1,675 | 1,675 | 1,650 | 1,663 | 7,900 | 332.60 |
| 2017-10-16 | 1,656 | 1,676 | 1,650 | 1,672 | 5,300 | 334.40 |
| 2017-10-13 | 1,667 | 1,672 | 1,627 | 1,656 | 12,300 | 331.20 |
| 2017-10-12 | 1,663 | 1,675 | 1,661 | 1,667 | 5,900 | 333.40 |
| 2017-10-11 | 1,678 | 1,678 | 1,662 | 1,669 | 2,700 | 333.80 |
| 2017-10-10 | 1,694 | 1,701 | 1,675 | 1,678 | 6,700 | 335.60 |
| 2017-10-06 | 1,720 | 1,720 | 1,687 | 1,692 | 4,200 | 338.40 |
| 2017-10-05 | 1,710 | 1,723 | 1,703 | 1,705 | 3,500 | 341 |
| 2017-10-04 | 1,723 | 1,723 | 1,702 | 1,720 | 4,900 | 344 |
| 2017-10-03 | 1,726 | 1,726 | 1,709 | 1,709 | 3,000 | 341.80 |
| 2017-10-02 | 1,736 | 1,736 | 1,706 | 1,724 | 2,200 | 344.80 |
| 2017-09-29 | 1,697 | 1,741 | 1,692 | 1,713 | 9,800 | 342.60 |
| 2017-09-28 | 1,688 | 1,700 | 1,675 | 1,698 | 5,100 | 339.60 |
| 2017-09-27 | 1,668 | 1,685 | 1,648 | 1,685 | 2,800 | 337 |
| 2017-09-26 | 1,636 | 1,678 | 1,628 | 1,678 | 5,900 | 335.60 |
| 2017-09-25 | 1,640 | 1,676 | 1,640 | 1,659 | 4,000 | 331.80 |
| 2017-09-22 | 1,687 | 1,687 | 1,630 | 1,639 | 4,900 | 327.80 |
| 2017-09-21 | 1,674 | 1,677 | 1,657 | 1,661 | 5,400 | 332.20 |
| 2017-09-20 | 1,690 | 1,710 | 1,663 | 1,674 | 10,200 | 334.80 |
| 2017-09-19 | 1,670 | 1,702 | 1,665 | 1,690 | 14,900 | 338 |
| 2017-09-15 | 1,616 | 1,656 | 1,612 | 1,650 | 11,400 | 330 |
| 2017-09-14 | 1,644 | 1,650 | 1,582 | 1,607 | 6,000 | 321.40 |
| 2017-09-13 | 1,626 | 1,646 | 1,625 | 1,640 | 4,400 | 328 |
| 2017-09-12 | 1,653 | 1,653 | 1,622 | 1,629 | 4,500 | 325.80 |
| 2017-09-11 | 1,613 | 1,640 | 1,608 | 1,616 | 7,400 | 323.20 |
| 2017-09-08 | 1,570 | 1,609 | 1,570 | 1,593 | 7,400 | 318.60 |
| 2017-09-07 | 1,559 | 1,600 | 1,559 | 1,576 | 5,500 | 315.20 |
| 2017-09-06 | 1,510 | 1,570 | 1,501 | 1,559 | 8,500 | 311.80 |
| 2017-09-05 | 1,683 | 1,683 | 1,545 | 1,550 | 37,500 | 310 |
| 2017-09-04 | 1,711 | 1,711 | 1,642 | 1,662 | 6,400 | 332.40 |
| 2017-09-01 | 1,691 | 1,724 | 1,675 | 1,711 | 12,000 | 342.20 |
| 2017-08-31 | 1,696 | 1,698 | 1,669 | 1,673 | 6,100 | 334.60 |
| 2017-08-30 | 1,664 | 1,690 | 1,642 | 1,688 | 11,700 | 337.60 |
| 2017-08-29 | 1,659 | 1,661 | 1,625 | 1,655 | 3,600 | 331 |
| 2017-08-28 | 1,663 | 1,663 | 1,640 | 1,656 | 7,900 | 331.20 |
| 2017-08-25 | 1,615 | 1,654 | 1,614 | 1,637 | 4,600 | 327.40 |
| 2017-08-24 | 1,620 | 1,650 | 1,608 | 1,608 | 6,800 | 321.60 |
| 2017-08-23 | 1,614 | 1,661 | 1,614 | 1,627 | 12,500 | 325.40 |
| 2017-08-22 | 1,566 | 1,618 | 1,566 | 1,614 | 18,000 | 322.80 |
| 2017-08-21 | 1,584 | 1,599 | 1,567 | 1,588 | 4,700 | 317.60 |
| 2017-08-18 | 1,580 | 1,584 | 1,552 | 1,584 | 17,800 | 316.80 |
| 2017-08-17 | 1,637 | 1,638 | 1,584 | 1,586 | 10,600 | 317.20 |
| 2017-08-16 | 1,562 | 1,630 | 1,562 | 1,617 | 14,100 | 323.40 |
| 2017-08-15 | 1,570 | 1,608 | 1,570 | 1,578 | 15,300 | 315.60 |
| 2017-08-14 | 1,570 | 1,599 | 1,540 | 1,591 | 25,900 | 318.20 |
| 2017-08-10 | 1,600 | 1,654 | 1,594 | 1,651 | 26,700 | 330.20 |
| 2017-08-09 | 1,681 | 1,681 | 1,563 | 1,594 | 41,900 | 318.80 |
| 2017-08-08 | 1,683 | 1,714 | 1,682 | 1,684 | 12,000 | 336.80 |
| 2017-08-07 | 1,734 | 1,734 | 1,701 | 1,710 | 8,300 | 342 |
| 2017-08-04 | 1,702 | 1,727 | 1,682 | 1,727 | 28,900 | 345.40 |
| 2017-08-03 | 1,782 | 1,782 | 1,688 | 1,703 | 18,000 | 340.60 |
| 2017-08-02 | 1,743 | 1,768 | 1,742 | 1,742 | 10,400 | 348.40 |
| 2017-08-01 | 1,792 | 1,820 | 1,733 | 1,755 | 64,600 | 351 |
| 2017-07-31 | 1,739 | 1,791 | 1,739 | 1,766 | 131,900 | 353.20 |
| 2017-07-28 | 1,670 | 1,742 | 1,670 | 1,739 | 134,200 | 347.80 |
| 2017-07-27 | 1,715 | 1,718 | 1,666 | 1,668 | 36,700 | 333.60 |
| 2017-07-26 | 1,675 | 1,730 | 1,661 | 1,717 | 38,200 | 343.40 |
| 2017-07-25 | 1,742 | 1,764 | 1,684 | 1,694 | 47,700 | 338.80 |
| 2017-07-24 | 1,765 | 1,771 | 1,750 | 1,764 | 15,600 | 352.80 |
| 2017-07-21 | 1,708 | 1,763 | 1,708 | 1,760 | 38,200 | 352 |
| 2017-07-20 | 1,700 | 1,750 | 1,691 | 1,744 | 17,200 | 348.80 |
| 2017-07-19 | 1,685 | 1,719 | 1,676 | 1,700 | 15,400 | 340 |
| 2017-07-18 | 1,730 | 1,730 | 1,697 | 1,698 | 13,500 | 339.60 |
| 2017-07-14 | 1,700 | 1,730 | 1,685 | 1,725 | 35,700 | 345 |
| 2017-07-13 | 1,697 | 1,740 | 1,695 | 1,695 | 26,400 | 339 |
| 2017-07-12 | 1,728 | 1,728 | 1,693 | 1,706 | 8,300 | 341.20 |
| 2017-07-11 | 1,676 | 1,724 | 1,666 | 1,718 | 41,100 | 343.60 |
| 2017-07-10 | 1,620 | 1,678 | 1,620 | 1,662 | 25,500 | 332.40 |
| 2017-07-07 | 1,668 | 1,668 | 1,619 | 1,620 | 17,400 | 324 |
| 2017-07-06 | 1,625 | 1,649 | 1,622 | 1,641 | 17,100 | 328.20 |
| 2017-07-05 | 1,641 | 1,691 | 1,613 | 1,631 | 38,300 | 326.20 |
| 2017-07-04 | 1,750 | 1,836 | 1,612 | 1,660 | 120,300 | 332 |
| 2017-07-03 | 1,630 | 1,735 | 1,625 | 1,730 | 106,900 | 346 |
| 2017-06-30 | 1,575 | 1,627 | 1,563 | 1,625 | 47,400 | 325 |
| 2017-06-29 | 1,564 | 1,579 | 1,551 | 1,579 | 35,900 | 315.80 |
| 2017-06-28 | 1,513 | 1,558 | 1,502 | 1,550 | 35,600 | 310 |
| 2017-06-27 | 1,483 | 1,519 | 1,477 | 1,506 | 24,400 | 301.20 |
| 2017-06-26 | 1,522 | 1,533 | 1,502 | 1,520 | 16,600 | 304 |
| 2017-06-23 | 1,515 | 1,518 | 1,499 | 1,518 | 13,800 | 303.60 |
| 2017-06-22 | 1,517 | 1,534 | 1,516 | 1,516 | 11,600 | 303.20 |
| 2017-06-21 | 1,518 | 1,535 | 1,501 | 1,525 | 14,400 | 305 |
| 2017-06-20 | 1,512 | 1,529 | 1,499 | 1,506 | 33,400 | 301.20 |
| 2017-06-19 | 1,472 | 1,518 | 1,466 | 1,517 | 23,900 | 303.40 |
| 2017-06-16 | 1,507 | 1,515 | 1,492 | 1,492 | 11,900 | 298.40 |
| 2017-06-15 | 1,488 | 1,534 | 1,467 | 1,524 | 38,500 | 304.80 |
| 2017-06-14 | 1,524 | 1,540 | 1,499 | 1,507 | 50,500 | 301.40 |
| 2017-06-13 | 1,509 | 1,527 | 1,480 | 1,520 | 32,000 | 304 |
| 2017-06-12 | 1,472 | 1,526 | 1,443 | 1,502 | 18,900 | 300.40 |
| 2017-06-09 | 1,468 | 1,538 | 1,466 | 1,494 | 75,900 | 298.80 |
| 2017-06-08 | 1,427 | 1,468 | 1,427 | 1,458 | 46,200 | 291.60 |
| 2017-06-07 | 1,410 | 1,434 | 1,410 | 1,426 | 8,800 | 285.20 |
| 2017-06-06 | 1,428 | 1,429 | 1,410 | 1,410 | 20,000 | 282 |
| 2017-06-05 | 1,419 | 1,480 | 1,408 | 1,433 | 49,800 | 286.60 |
| 2017-06-02 | 1,422 | 1,440 | 1,401 | 1,424 | 43,000 | 284.80 |
| 2017-06-01 | 1,495 | 1,495 | 1,431 | 1,437 | 55,800 | 287.40 |
| 2017-05-31 | 1,474 | 1,500 | 1,458 | 1,470 | 63,400 | 294 |
| 2017-05-30 | 1,450 | 1,470 | 1,431 | 1,470 | 45,600 | 294 |
| 2017-05-29 | 1,450 | 1,490 | 1,406 | 1,451 | 182,200 | 290.20 |
| 2017-05-26 | 1,450 | 1,450 | 1,380 | 1,450 | 369,800 | 290 |
| 2017-05-25 | 1,135 | 1,159 | 1,127 | 1,150 | 19,700 | 230 |
| 2017-05-24 | 1,124 | 1,139 | 1,121 | 1,135 | 9,700 | 227 |
| 2017-05-23 | 1,088 | 1,119 | 1,072 | 1,119 | 17,600 | 223.80 |
| 2017-05-22 | 1,086 | 1,088 | 1,076 | 1,086 | 5,300 | 217.20 |
| 2017-05-19 | 1,051 | 1,098 | 1,051 | 1,076 | 11,300 | 215.20 |
| 2017-05-18 | 1,040 | 1,059 | 1,034 | 1,049 | 10,700 | 209.80 |
| 2017-05-17 | 1,030 | 1,060 | 1,030 | 1,049 | 7,200 | 209.80 |
| 2017-05-16 | 1,024 | 1,026 | 1,019 | 1,024 | 5,800 | 204.80 |
| 2017-05-15 | 1,061 | 1,067 | 1,030 | 1,033 | 19,200 | 206.60 |
| 2017-05-12 | 1,135 | 1,135 | 1,085 | 1,100 | 14,700 | 220 |
| 2017-05-11 | 1,146 | 1,146 | 1,124 | 1,137 | 8,800 | 227.40 |
| 2017-05-10 | 1,111 | 1,150 | 1,110 | 1,142 | 29,600 | 228.40 |
| 2017-05-09 | 1,125 | 1,125 | 1,106 | 1,106 | 11,300 | 221.20 |
| 2017-05-08 | 1,119 | 1,125 | 1,114 | 1,122 | 24,400 | 224.40 |
| 2017-05-02 | 1,093 | 1,109 | 1,072 | 1,108 | 9,700 | 221.60 |
| 2017-05-01 | 1,078 | 1,116 | 1,070 | 1,113 | 31,300 | 222.60 |
| 2017-04-28 | 1,070 | 1,085 | 1,053 | 1,053 | 14,500 | 210.60 |
| 2017-04-27 | 1,047 | 1,114 | 1,047 | 1,092 | 41,600 | 218.40 |
| 2017-04-26 | 1,060 | 1,060 | 1,027 | 1,047 | 13,200 | 209.40 |
| 2017-04-25 | 1,059 | 1,061 | 1,043 | 1,052 | 16,200 | 210.40 |
| 2017-04-24 | 1,105 | 1,123 | 1,038 | 1,058 | 159,500 | 211.60 |
| 2017-04-21 | 1,075 | 1,075 | 1,073 | 1,075 | 35,000 | 215 |
| 2017-04-20 | 907 | 935 | 907 | 925 | 4,600 | 185 |
| 2017-04-19 | 886 | 904 | 886 | 901 | 4,000 | 180.20 |
| 2017-04-18 | 885 | 901 | 885 | 900 | 1,800 | 180 |
| 2017-04-17 | 878 | 882 | 878 | 882 | 600 | 176.40 |
| 2017-04-14 | 874 | 884 | 867 | 873 | 6,900 | 174.60 |
| 2017-04-13 | 874 | 876 | 856 | 874 | 17,000 | 174.80 |
| 2017-04-12 | 900 | 900 | 875 | 875 | 18,800 | 175 |
| 2017-04-11 | 915 | 918 | 900 | 906 | 6,100 | 181.20 |
| 2017-04-10 | 922 | 930 | 917 | 918 | 4,400 | 183.60 |
| 2017-04-07 | 926 | 943 | 921 | 922 | 12,200 | 184.40 |
| 2017-04-06 | 944 | 945 | 917 | 926 | 11,800 | 185.20 |
| 2017-04-05 | 971 | 971 | 950 | 955 | 9,600 | 191 |
| 2017-04-04 | 996 | 996 | 961 | 967 | 11,600 | 193.40 |
| 2017-04-03 | 1,006 | 1,017 | 1,000 | 1,008 | 7,200 | 201.60 |
| 2017-03-31 | 1,005 | 1,011 | 1,005 | 1,006 | 3,100 | 201.20 |
| 2017-03-30 | 1,002 | 1,010 | 1,002 | 1,005 | 7,600 | 201 |
| 2017-03-29 | 1,020 | 1,020 | 1,006 | 1,018 | 5,700 | 203.60 |
| 2017-03-28 | 1,021 | 1,025 | 1,012 | 1,019 | 14,200 | 203.80 |
| 2017-03-27 | 1,001 | 1,026 | 1,001 | 1,024 | 15,000 | 204.80 |
| 2017-03-24 | 980 | 994 | 977 | 988 | 3,600 | 197.60 |
| 2017-03-23 | 982 | 986 | 978 | 983 | 8,400 | 196.60 |
| 2017-03-22 | 989 | 995 | 987 | 987 | 6,400 | 197.40 |
| 2017-03-21 | 1,007 | 1,007 | 994 | 1,000 | 6,300 | 200 |
| 2017-03-17 | 1,016 | 1,016 | 1,000 | 1,010 | 13,900 | 202 |
| 2017-03-16 | 1,027 | 1,027 | 1,017 | 1,022 | 3,000 | 204.40 |
| 2017-03-15 | 1,026 | 1,033 | 1,019 | 1,027 | 4,900 | 205.40 |
| 2017-03-14 | 1,027 | 1,034 | 1,027 | 1,027 | 4,800 | 205.40 |
| 2017-03-13 | 1,031 | 1,041 | 1,030 | 1,034 | 4,500 | 206.80 |
| 2017-03-10 | 1,032 | 1,034 | 1,027 | 1,031 | 3,000 | 206.20 |
| 2017-03-09 | 1,012 | 1,029 | 1,010 | 1,029 | 14,800 | 205.80 |
| 2017-03-08 | 1,030 | 1,047 | 1,023 | 1,023 | 9,200 | 204.60 |
| 2017-03-07 | 1,028 | 1,032 | 1,028 | 1,032 | 6,100 | 206.40 |
| 2017-03-06 | 1,029 | 1,033 | 1,025 | 1,032 | 16,600 | 206.40 |
| 2017-03-03 | 1,059 | 1,059 | 1,025 | 1,029 | 20,800 | 205.80 |
| 2017-03-02 | 1,074 | 1,074 | 1,049 | 1,059 | 25,900 | 211.80 |
| 2017-03-01 | 1,051 | 1,078 | 1,047 | 1,060 | 21,100 | 212 |
| 2017-02-28 | 1,080 | 1,085 | 1,064 | 1,064 | 17,400 | 212.80 |
| 2017-02-27 | 1,094 | 1,094 | 1,074 | 1,090 | 15,300 | 218 |
| 2017-02-24 | 1,093 | 1,099 | 1,087 | 1,097 | 12,400 | 219.40 |
| 2017-02-23 | 1,074 | 1,095 | 1,066 | 1,095 | 30,500 | 219 |
| 2017-02-22 | 1,067 | 1,073 | 1,063 | 1,069 | 14,700 | 213.80 |
| 2017-02-21 | 1,070 | 1,070 | 1,053 | 1,058 | 25,200 | 211.60 |
| 2017-02-20 | 1,064 | 1,071 | 1,060 | 1,071 | 9,400 | 214.20 |
| 2017-02-17 | 1,065 | 1,067 | 1,056 | 1,064 | 20,300 | 212.80 |
| 2017-02-16 | 1,060 | 1,062 | 1,050 | 1,061 | 28,300 | 212.20 |
| 2017-02-15 | 1,033 | 1,048 | 1,028 | 1,048 | 32,800 | 209.60 |
| 2017-02-14 | 1,000 | 1,018 | 995 | 1,003 | 21,100 | 200.60 |
| 2017-02-13 | 957 | 999 | 952 | 992 | 48,500 | 198.40 |
| 2017-02-10 | 920 | 938 | 920 | 930 | 14,200 | 186 |
| 2017-02-09 | 908 | 920 | 901 | 920 | 9,000 | 184 |
| 2017-02-08 | 898 | 907 | 898 | 907 | 6,000 | 181.40 |
| 2017-02-07 | 899 | 899 | 893 | 894 | 3,600 | 178.80 |
| 2017-02-06 | 900 | 902 | 899 | 899 | 2,400 | 179.80 |
| 2017-02-03 | 900 | 900 | 882 | 897 | 2,000 | 179.40 |
| 2017-02-02 | 893 | 908 | 893 | 900 | 11,600 | 180 |
| 2017-02-01 | 891 | 895 | 875 | 890 | 5,500 | 178 |
| 2017-01-31 | 899 | 901 | 892 | 894 | 2,700 | 178.80 |
| 2017-01-30 | 904 | 906 | 896 | 899 | 4,400 | 179.80 |
| 2017-01-27 | 907 | 910 | 903 | 904 | 1,800 | 180.80 |
| 2017-01-26 | 910 | 910 | 901 | 907 | 2,800 | 181.40 |
| 2017-01-25 | 890 | 900 | 890 | 900 | 14,800 | 180 |
| 2017-01-24 | 889 | 890 | 881 | 890 | 3,000 | 178 |
| 2017-01-23 | 888 | 894 | 880 | 889 | 3,700 | 177.80 |
| 2017-01-20 | 898 | 898 | 887 | 895 | 3,800 | 179 |
| 2017-01-19 | 899 | 900 | 886 | 894 | 8,800 | 178.80 |
| 2017-01-18 | 888 | 893 | 880 | 884 | 8,200 | 176.80 |
| 2017-01-17 | 902 | 911 | 891 | 894 | 9,500 | 178.80 |
| 2017-01-16 | 918 | 918 | 906 | 913 | 7,300 | 182.60 |
| 2017-01-13 | 897 | 915 | 893 | 915 | 19,100 | 183 |
| 2017-01-12 | 887 | 906 | 880 | 890 | 32,100 | 178 |
| 2017-01-11 | 873 | 897 | 873 | 881 | 51,900 | 176.20 |
| 2017-01-10 | 854 | 879 | 853 | 877 | 48,400 | 175.40 |
| 2017-01-06 | 850 | 855 | 850 | 853 | 18,100 | 170.60 |
| 2017-01-05 | 854 | 856 | 851 | 856 | 4,900 | 171.20 |
| 2017-01-04 | 853 | 853 | 847 | 853 | 2,300 | 170.60 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
