4828 ビジネスエンジニアリング(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 | 1,833 | 1,838 | 1,826 | 1,828 | 2,000 | 914 |
| 2017-12-28 | 1,828 | 1,850 | 1,828 | 1,833 | 1,900 | 916.50 |
| 2017-12-27 | 1,849 | 1,850 | 1,827 | 1,827 | 6,600 | 913.50 |
| 2017-12-26 | 1,850 | 1,851 | 1,844 | 1,850 | 24,200 | 925 |
| 2017-12-25 | 1,843 | 1,849 | 1,835 | 1,849 | 10,400 | 924.50 |
| 2017-12-22 | 1,828 | 1,829 | 1,820 | 1,825 | 7,200 | 912.50 |
| 2017-12-21 | 1,815 | 1,826 | 1,815 | 1,823 | 7,900 | 911.50 |
| 2017-12-20 | 1,814 | 1,820 | 1,814 | 1,816 | 4,000 | 908 |
| 2017-12-19 | 1,813 | 1,820 | 1,811 | 1,814 | 4,300 | 907 |
| 2017-12-18 | 1,819 | 1,820 | 1,812 | 1,813 | 4,200 | 906.50 |
| 2017-12-15 | 1,806 | 1,809 | 1,805 | 1,809 | 2,300 | 904.50 |
| 2017-12-14 | 1,809 | 1,810 | 1,799 | 1,806 | 3,500 | 903 |
| 2017-12-13 | 1,800 | 1,800 | 1,791 | 1,799 | 5,600 | 899.50 |
| 2017-12-12 | 1,792 | 1,800 | 1,792 | 1,794 | 2,500 | 897 |
| 2017-12-11 | 1,786 | 1,795 | 1,786 | 1,792 | 2,100 | 896 |
| 2017-12-08 | 1,786 | 1,798 | 1,784 | 1,787 | 3,800 | 893.50 |
| 2017-12-07 | 1,782 | 1,797 | 1,782 | 1,788 | 2,500 | 894 |
| 2017-12-06 | 1,781 | 1,789 | 1,781 | 1,782 | 3,100 | 891 |
| 2017-12-05 | 1,800 | 1,800 | 1,782 | 1,787 | 5,300 | 893.50 |
| 2017-12-04 | 1,795 | 1,795 | 1,779 | 1,780 | 2,300 | 890 |
| 2017-12-01 | 1,764 | 1,777 | 1,764 | 1,774 | 1,400 | 887 |
| 2017-11-30 | 1,771 | 1,773 | 1,770 | 1,770 | 1,100 | 885 |
| 2017-11-29 | 1,775 | 1,777 | 1,770 | 1,774 | 900 | 887 |
| 2017-11-28 | 1,759 | 1,770 | 1,759 | 1,765 | 1,000 | 882.50 |
| 2017-11-27 | 1,768 | 1,768 | 1,759 | 1,759 | 1,100 | 879.50 |
| 2017-11-24 | 1,770 | 1,770 | 1,758 | 1,758 | 3,300 | 879 |
| 2017-11-22 | 1,761 | 1,768 | 1,758 | 1,758 | 2,200 | 879 |
| 2017-11-21 | 1,762 | 1,763 | 1,761 | 1,762 | 1,300 | 881 |
| 2017-11-20 | 1,770 | 1,770 | 1,763 | 1,764 | 900 | 882 |
| 2017-11-17 | 1,760 | 1,770 | 1,759 | 1,770 | 1,000 | 885 |
| 2017-11-16 | 1,767 | 1,771 | 1,760 | 1,760 | 1,300 | 880 |
| 2017-11-15 | 1,772 | 1,772 | 1,759 | 1,760 | 1,900 | 880 |
| 2017-11-13 | 1,765 | 1,774 | 1,765 | 1,769 | 1,100 | 884.50 |
| 2017-11-10 | 1,762 | 1,765 | 1,762 | 1,765 | 1,300 | 882.50 |
| 2017-11-09 | 1,770 | 1,778 | 1,760 | 1,771 | 2,500 | 885.50 |
| 2017-11-08 | 1,779 | 1,779 | 1,772 | 1,775 | 600 | 887.50 |
| 2017-11-07 | 1,769 | 1,776 | 1,769 | 1,776 | 1,300 | 888 |
| 2017-11-06 | 1,761 | 1,784 | 1,761 | 1,779 | 2,100 | 889.50 |
| 2017-11-02 | 1,785 | 1,785 | 1,763 | 1,771 | 1,600 | 885.50 |
| 2017-11-01 | 1,760 | 1,785 | 1,756 | 1,785 | 3,300 | 892.50 |
| 2017-10-31 | 1,758 | 1,761 | 1,758 | 1,760 | 1,300 | 880 |
| 2017-10-30 | 1,755 | 1,758 | 1,738 | 1,758 | 4,100 | 879 |
| 2017-10-27 | 1,755 | 1,757 | 1,753 | 1,755 | 1,300 | 877.50 |
| 2017-10-26 | 1,757 | 1,757 | 1,753 | 1,756 | 900 | 878 |
| 2017-10-25 | 1,756 | 1,757 | 1,750 | 1,757 | 2,000 | 878.50 |
| 2017-10-24 | 1,749 | 1,749 | 1,744 | 1,748 | 2,900 | 874 |
| 2017-10-23 | 1,750 | 1,750 | 1,739 | 1,749 | 1,500 | 874.50 |
| 2017-10-20 | 1,740 | 1,740 | 1,736 | 1,737 | 2,600 | 868.50 |
| 2017-10-19 | 1,747 | 1,748 | 1,738 | 1,744 | 1,800 | 872 |
| 2017-10-18 | 1,751 | 1,751 | 1,740 | 1,747 | 2,200 | 873.50 |
| 2017-10-17 | 1,740 | 1,755 | 1,736 | 1,745 | 1,900 | 872.50 |
| 2017-10-16 | 1,726 | 1,753 | 1,726 | 1,739 | 3,800 | 869.50 |
| 2017-10-13 | 1,747 | 1,755 | 1,739 | 1,750 | 2,900 | 875 |
| 2017-10-12 | 1,750 | 1,754 | 1,746 | 1,751 | 1,000 | 875.50 |
| 2017-10-11 | 1,752 | 1,759 | 1,746 | 1,757 | 2,300 | 878.50 |
| 2017-10-10 | 1,761 | 1,765 | 1,750 | 1,752 | 2,800 | 876 |
| 2017-10-06 | 1,767 | 1,768 | 1,759 | 1,761 | 1,400 | 880.50 |
| 2017-10-05 | 1,775 | 1,775 | 1,758 | 1,759 | 1,000 | 879.50 |
| 2017-10-04 | 1,763 | 1,779 | 1,763 | 1,775 | 1,300 | 887.50 |
| 2017-10-03 | 1,776 | 1,780 | 1,772 | 1,778 | 2,400 | 889 |
| 2017-10-02 | 1,780 | 1,783 | 1,757 | 1,763 | 2,200 | 881.50 |
| 2017-09-29 | 1,783 | 1,783 | 1,770 | 1,770 | 2,100 | 885 |
| 2017-09-28 | 1,788 | 1,788 | 1,773 | 1,780 | 1,300 | 890 |
| 2017-09-27 | 1,775 | 1,780 | 1,771 | 1,780 | 3,400 | 890 |
| 2017-09-26 | 1,779 | 1,796 | 1,776 | 1,795 | 9,500 | 897.50 |
| 2017-09-25 | 1,787 | 1,787 | 1,771 | 1,779 | 3,700 | 889.50 |
| 2017-09-22 | 1,780 | 1,789 | 1,768 | 1,777 | 2,800 | 888.50 |
| 2017-09-21 | 1,762 | 1,779 | 1,762 | 1,770 | 3,700 | 885 |
| 2017-09-20 | 1,772 | 1,777 | 1,750 | 1,768 | 2,900 | 884 |
| 2017-09-19 | 1,748 | 1,770 | 1,748 | 1,769 | 2,900 | 884.50 |
| 2017-09-15 | 1,740 | 1,749 | 1,740 | 1,748 | 2,100 | 874 |
| 2017-09-14 | 1,742 | 1,748 | 1,741 | 1,744 | 1,800 | 872 |
| 2017-09-13 | 1,744 | 1,747 | 1,738 | 1,742 | 1,200 | 871 |
| 2017-09-12 | 1,744 | 1,746 | 1,742 | 1,744 | 1,000 | 872 |
| 2017-09-11 | 1,739 | 1,745 | 1,736 | 1,742 | 1,400 | 871 |
| 2017-09-08 | 1,726 | 1,746 | 1,726 | 1,735 | 4,100 | 867.50 |
| 2017-09-07 | 1,742 | 1,743 | 1,738 | 1,743 | 1,400 | 871.50 |
| 2017-09-06 | 1,705 | 1,739 | 1,705 | 1,735 | 4,200 | 867.50 |
| 2017-09-05 | 1,736 | 1,747 | 1,730 | 1,745 | 3,200 | 872.50 |
| 2017-09-04 | 1,747 | 1,747 | 1,738 | 1,741 | 3,000 | 870.50 |
| 2017-09-01 | 1,744 | 1,744 | 1,735 | 1,744 | 1,900 | 872 |
| 2017-08-31 | 1,730 | 1,742 | 1,726 | 1,732 | 1,700 | 866 |
| 2017-08-30 | 1,720 | 1,727 | 1,720 | 1,727 | 1,100 | 863.50 |
| 2017-08-29 | 1,705 | 1,720 | 1,705 | 1,720 | 1,300 | 860 |
| 2017-08-28 | 1,716 | 1,717 | 1,713 | 1,713 | 800 | 856.50 |
| 2017-08-25 | 1,704 | 1,716 | 1,704 | 1,716 | 2,500 | 858 |
| 2017-08-24 | 1,711 | 1,711 | 1,703 | 1,711 | 1,400 | 855.50 |
| 2017-08-23 | 1,716 | 1,716 | 1,704 | 1,712 | 1,300 | 856 |
| 2017-08-22 | 1,714 | 1,714 | 1,702 | 1,709 | 1,000 | 854.50 |
| 2017-08-21 | 1,703 | 1,703 | 1,702 | 1,702 | 600 | 851 |
| 2017-08-18 | 1,719 | 1,719 | 1,699 | 1,701 | 3,200 | 850.50 |
| 2017-08-17 | 1,709 | 1,710 | 1,706 | 1,706 | 1,300 | 853 |
| 2017-08-16 | 1,711 | 1,719 | 1,711 | 1,714 | 1,200 | 857 |
| 2017-08-15 | 1,707 | 1,718 | 1,707 | 1,713 | 1,200 | 856.50 |
| 2017-08-14 | 1,701 | 1,715 | 1,700 | 1,707 | 2,300 | 853.50 |
| 2017-08-10 | 1,711 | 1,727 | 1,710 | 1,723 | 2,000 | 861.50 |
| 2017-08-09 | 1,727 | 1,730 | 1,719 | 1,725 | 2,200 | 862.50 |
| 2017-08-08 | 1,724 | 1,740 | 1,723 | 1,728 | 1,000 | 864 |
| 2017-08-07 | 1,710 | 1,750 | 1,708 | 1,750 | 2,600 | 875 |
| 2017-08-04 | 1,700 | 1,714 | 1,700 | 1,714 | 5,900 | 857 |
| 2017-08-03 | 1,747 | 1,753 | 1,701 | 1,713 | 7,900 | 856.50 |
| 2017-08-02 | 1,750 | 1,756 | 1,746 | 1,756 | 3,100 | 878 |
| 2017-08-01 | 1,750 | 1,750 | 1,746 | 1,750 | 2,100 | 875 |
| 2017-07-31 | 1,763 | 1,766 | 1,751 | 1,760 | 1,700 | 880 |
| 2017-07-28 | 1,752 | 1,757 | 1,752 | 1,756 | 1,300 | 878 |
| 2017-07-27 | 1,752 | 1,755 | 1,751 | 1,755 | 800 | 877.50 |
| 2017-07-26 | 1,764 | 1,765 | 1,750 | 1,757 | 1,700 | 878.50 |
| 2017-07-25 | 1,766 | 1,766 | 1,746 | 1,750 | 5,900 | 875 |
| 2017-07-24 | 1,768 | 1,772 | 1,762 | 1,766 | 3,000 | 883 |
| 2017-07-21 | 1,770 | 1,770 | 1,768 | 1,770 | 1,600 | 885 |
| 2017-07-20 | 1,765 | 1,768 | 1,760 | 1,761 | 2,200 | 880.50 |
| 2017-07-19 | 1,769 | 1,769 | 1,765 | 1,765 | 1,100 | 882.50 |
| 2017-07-18 | 1,754 | 1,760 | 1,750 | 1,760 | 1,900 | 880 |
| 2017-07-14 | 1,762 | 1,762 | 1,751 | 1,754 | 1,800 | 877 |
| 2017-07-13 | 1,747 | 1,753 | 1,747 | 1,752 | 1,400 | 876 |
| 2017-07-12 | 1,744 | 1,752 | 1,744 | 1,750 | 1,500 | 875 |
| 2017-07-11 | 1,744 | 1,751 | 1,743 | 1,751 | 2,200 | 875.50 |
| 2017-07-10 | 1,743 | 1,749 | 1,742 | 1,743 | 2,800 | 871.50 |
| 2017-07-07 | 1,757 | 1,757 | 1,740 | 1,740 | 4,100 | 870 |
| 2017-07-06 | 1,772 | 1,780 | 1,758 | 1,758 | 2,900 | 879 |
| 2017-07-05 | 1,799 | 1,799 | 1,740 | 1,764 | 9,300 | 882 |
| 2017-07-04 | 1,827 | 1,827 | 1,801 | 1,801 | 4,400 | 900.50 |
| 2017-07-03 | 1,827 | 1,829 | 1,820 | 1,827 | 3,300 | 913.50 |
| 2017-06-30 | 1,817 | 1,830 | 1,812 | 1,828 | 3,200 | 914 |
| 2017-06-29 | 1,803 | 1,824 | 1,803 | 1,816 | 2,700 | 908 |
| 2017-06-28 | 1,812 | 1,820 | 1,805 | 1,813 | 5,800 | 906.50 |
| 2017-06-27 | 1,832 | 1,840 | 1,831 | 1,839 | 9,000 | 919.50 |
| 2017-06-26 | 1,808 | 1,840 | 1,808 | 1,822 | 9,900 | 911 |
| 2017-06-23 | 1,810 | 1,812 | 1,802 | 1,808 | 8,800 | 904 |
| 2017-06-22 | 1,800 | 1,805 | 1,798 | 1,803 | 2,800 | 901.50 |
| 2017-06-21 | 1,796 | 1,803 | 1,793 | 1,800 | 2,900 | 900 |
| 2017-06-20 | 1,795 | 1,799 | 1,791 | 1,794 | 3,300 | 897 |
| 2017-06-19 | 1,780 | 1,799 | 1,780 | 1,795 | 4,500 | 897.50 |
| 2017-06-16 | 1,776 | 1,784 | 1,776 | 1,777 | 3,800 | 888.50 |
| 2017-06-15 | 1,772 | 1,779 | 1,772 | 1,772 | 2,100 | 886 |
| 2017-06-14 | 1,773 | 1,788 | 1,772 | 1,772 | 3,600 | 886 |
| 2017-06-13 | 1,775 | 1,810 | 1,771 | 1,771 | 12,400 | 885.50 |
| 2017-06-12 | 1,760 | 1,774 | 1,760 | 1,773 | 2,600 | 886.50 |
| 2017-06-09 | 1,750 | 1,762 | 1,743 | 1,760 | 2,500 | 880 |
| 2017-06-08 | 1,753 | 1,770 | 1,741 | 1,741 | 5,600 | 870.50 |
| 2017-06-07 | 1,730 | 1,743 | 1,725 | 1,743 | 5,300 | 871.50 |
| 2017-06-06 | 1,739 | 1,739 | 1,716 | 1,731 | 6,300 | 865.50 |
| 2017-06-05 | 1,715 | 1,718 | 1,712 | 1,715 | 3,900 | 857.50 |
| 2017-06-02 | 1,712 | 1,714 | 1,709 | 1,714 | 4,000 | 857 |
| 2017-06-01 | 1,705 | 1,712 | 1,705 | 1,712 | 2,000 | 856 |
| 2017-05-31 | 1,714 | 1,714 | 1,706 | 1,708 | 1,600 | 854 |
| 2017-05-30 | 1,703 | 1,712 | 1,703 | 1,711 | 1,700 | 855.50 |
| 2017-05-29 | 1,707 | 1,710 | 1,702 | 1,703 | 3,300 | 851.50 |
| 2017-05-26 | 1,700 | 1,707 | 1,700 | 1,701 | 1,200 | 850.50 |
| 2017-05-25 | 1,710 | 1,714 | 1,701 | 1,714 | 3,400 | 857 |
| 2017-05-24 | 1,700 | 1,710 | 1,700 | 1,710 | 3,700 | 855 |
| 2017-05-23 | 1,688 | 1,700 | 1,688 | 1,700 | 2,000 | 850 |
| 2017-05-22 | 1,675 | 1,690 | 1,675 | 1,688 | 2,500 | 844 |
| 2017-05-19 | 1,680 | 1,680 | 1,672 | 1,674 | 1,300 | 837 |
| 2017-05-18 | 1,675 | 1,680 | 1,673 | 1,674 | 2,900 | 837 |
| 2017-05-17 | 1,686 | 1,687 | 1,680 | 1,683 | 1,400 | 841.50 |
| 2017-05-16 | 1,685 | 1,694 | 1,685 | 1,690 | 3,200 | 845 |
| 2017-05-15 | 1,690 | 1,696 | 1,690 | 1,696 | 2,400 | 848 |
| 2017-05-12 | 1,685 | 1,693 | 1,685 | 1,693 | 3,600 | 846.50 |
| 2017-05-11 | 1,690 | 1,710 | 1,684 | 1,693 | 9,800 | 846.50 |
| 2017-05-10 | 1,688 | 1,690 | 1,685 | 1,690 | 2,500 | 845 |
| 2017-05-09 | 1,668 | 1,685 | 1,668 | 1,685 | 2,500 | 842.50 |
| 2017-05-08 | 1,655 | 1,677 | 1,655 | 1,668 | 4,100 | 834 |
| 2017-05-02 | 1,660 | 1,660 | 1,656 | 1,658 | 2,100 | 829 |
| 2017-05-01 | 1,649 | 1,652 | 1,643 | 1,652 | 3,900 | 826 |
| 2017-04-28 | 1,634 | 1,650 | 1,634 | 1,650 | 3,100 | 825 |
| 2017-04-27 | 1,648 | 1,648 | 1,633 | 1,633 | 2,100 | 816.50 |
| 2017-04-26 | 1,638 | 1,643 | 1,631 | 1,643 | 1,700 | 821.50 |
| 2017-04-25 | 1,649 | 1,649 | 1,626 | 1,627 | 2,900 | 813.50 |
| 2017-04-24 | 1,613 | 1,630 | 1,611 | 1,620 | 1,700 | 810 |
| 2017-04-21 | 1,601 | 1,612 | 1,601 | 1,611 | 1,500 | 805.50 |
| 2017-04-20 | 1,610 | 1,612 | 1,600 | 1,600 | 1,700 | 800 |
| 2017-04-19 | 1,602 | 1,610 | 1,598 | 1,605 | 1,600 | 802.50 |
| 2017-04-18 | 1,600 | 1,605 | 1,593 | 1,602 | 1,300 | 801 |
| 2017-04-17 | 1,591 | 1,595 | 1,591 | 1,593 | 900 | 796.50 |
| 2017-04-14 | 1,595 | 1,595 | 1,590 | 1,591 | 2,500 | 795.50 |
| 2017-04-13 | 1,590 | 1,595 | 1,590 | 1,590 | 1,400 | 795 |
| 2017-04-12 | 1,590 | 1,592 | 1,585 | 1,590 | 2,400 | 795 |
| 2017-04-11 | 1,581 | 1,594 | 1,580 | 1,580 | 1,200 | 790 |
| 2017-04-10 | 1,588 | 1,593 | 1,588 | 1,592 | 1,100 | 796 |
| 2017-04-07 | 1,594 | 1,597 | 1,580 | 1,588 | 2,500 | 794 |
| 2017-04-06 | 1,622 | 1,623 | 1,592 | 1,593 | 5,000 | 796.50 |
| 2017-04-05 | 1,636 | 1,642 | 1,631 | 1,639 | 2,400 | 819.50 |
| 2017-04-04 | 1,630 | 1,638 | 1,629 | 1,636 | 2,900 | 818 |
| 2017-04-03 | 1,662 | 1,662 | 1,625 | 1,628 | 5,100 | 814 |
| 2017-03-31 | 1,673 | 1,679 | 1,663 | 1,663 | 4,100 | 831.50 |
| 2017-03-30 | 1,682 | 1,682 | 1,664 | 1,673 | 2,000 | 836.50 |
| 2017-03-29 | 1,685 | 1,685 | 1,649 | 1,684 | 5,300 | 842 |
| 2017-03-28 | 1,672 | 1,695 | 1,672 | 1,693 | 9,300 | 846.50 |
| 2017-03-27 | 1,680 | 1,680 | 1,671 | 1,672 | 6,200 | 836 |
| 2017-03-24 | 1,698 | 1,698 | 1,668 | 1,675 | 5,300 | 837.50 |
| 2017-03-23 | 1,697 | 1,697 | 1,667 | 1,671 | 6,000 | 835.50 |
| 2017-03-22 | 1,675 | 1,689 | 1,671 | 1,671 | 6,100 | 835.50 |
| 2017-03-21 | 1,700 | 1,700 | 1,670 | 1,691 | 8,900 | 845.50 |
| 2017-03-17 | 1,706 | 1,720 | 1,690 | 1,702 | 8,600 | 851 |
| 2017-03-16 | 1,650 | 1,714 | 1,648 | 1,687 | 13,900 | 843.50 |
| 2017-03-15 | 1,630 | 1,646 | 1,627 | 1,644 | 5,400 | 822 |
| 2017-03-14 | 1,612 | 1,625 | 1,611 | 1,625 | 3,500 | 812.50 |
| 2017-03-13 | 1,604 | 1,610 | 1,604 | 1,610 | 4,900 | 805 |
| 2017-03-10 | 1,594 | 1,600 | 1,594 | 1,600 | 5,600 | 800 |
| 2017-03-09 | 1,580 | 1,598 | 1,580 | 1,594 | 2,900 | 797 |
| 2017-03-08 | 1,588 | 1,589 | 1,576 | 1,587 | 2,300 | 793.50 |
| 2017-03-07 | 1,578 | 1,580 | 1,565 | 1,580 | 2,300 | 790 |
| 2017-03-06 | 1,574 | 1,579 | 1,569 | 1,578 | 3,000 | 789 |
| 2017-03-03 | 1,569 | 1,582 | 1,569 | 1,574 | 3,500 | 787 |
| 2017-03-02 | 1,573 | 1,579 | 1,568 | 1,571 | 3,500 | 785.50 |
| 2017-03-01 | 1,569 | 1,569 | 1,557 | 1,567 | 2,900 | 783.50 |
| 2017-02-28 | 1,553 | 1,560 | 1,553 | 1,554 | 3,200 | 777 |
| 2017-02-27 | 1,555 | 1,555 | 1,550 | 1,553 | 2,100 | 776.50 |
| 2017-02-24 | 1,558 | 1,559 | 1,550 | 1,555 | 4,000 | 777.50 |
| 2017-02-23 | 1,551 | 1,559 | 1,547 | 1,555 | 3,100 | 777.50 |
| 2017-02-22 | 1,555 | 1,555 | 1,550 | 1,551 | 1,400 | 775.50 |
| 2017-02-21 | 1,549 | 1,552 | 1,546 | 1,550 | 2,500 | 775 |
| 2017-02-20 | 1,540 | 1,550 | 1,539 | 1,546 | 2,200 | 773 |
| 2017-02-17 | 1,536 | 1,542 | 1,532 | 1,538 | 1,800 | 769 |
| 2017-02-16 | 1,536 | 1,538 | 1,533 | 1,536 | 900 | 768 |
| 2017-02-15 | 1,544 | 1,544 | 1,536 | 1,536 | 1,200 | 768 |
| 2017-02-14 | 1,543 | 1,544 | 1,540 | 1,540 | 500 | 770 |
| 2017-02-13 | 1,532 | 1,543 | 1,531 | 1,540 | 2,400 | 770 |
| 2017-02-10 | 1,532 | 1,538 | 1,532 | 1,535 | 1,900 | 767.50 |
| 2017-02-09 | 1,535 | 1,539 | 1,531 | 1,536 | 1,000 | 768 |
| 2017-02-08 | 1,548 | 1,548 | 1,532 | 1,535 | 1,300 | 767.50 |
| 2017-02-07 | 1,537 | 1,545 | 1,528 | 1,537 | 3,100 | 768.50 |
| 2017-02-06 | 1,569 | 1,569 | 1,535 | 1,537 | 2,900 | 768.50 |
| 2017-02-03 | 1,573 | 1,573 | 1,521 | 1,535 | 13,600 | 767.50 |
| 2017-02-02 | 1,555 | 1,573 | 1,555 | 1,573 | 17,000 | 786.50 |
| 2017-02-01 | 1,545 | 1,549 | 1,541 | 1,549 | 3,700 | 774.50 |
| 2017-01-31 | 1,549 | 1,549 | 1,545 | 1,547 | 2,700 | 773.50 |
| 2017-01-30 | 1,544 | 1,547 | 1,544 | 1,547 | 3,800 | 773.50 |
| 2017-01-27 | 1,547 | 1,548 | 1,538 | 1,544 | 2,000 | 772 |
| 2017-01-26 | 1,540 | 1,546 | 1,538 | 1,543 | 3,400 | 771.50 |
| 2017-01-25 | 1,535 | 1,540 | 1,527 | 1,538 | 3,300 | 769 |
| 2017-01-24 | 1,516 | 1,530 | 1,513 | 1,528 | 2,200 | 764 |
| 2017-01-23 | 1,516 | 1,529 | 1,516 | 1,519 | 900 | 759.50 |
| 2017-01-20 | 1,530 | 1,530 | 1,509 | 1,516 | 3,900 | 758 |
| 2017-01-19 | 1,511 | 1,512 | 1,504 | 1,507 | 1,500 | 753.50 |
| 2017-01-18 | 1,515 | 1,515 | 1,507 | 1,511 | 1,000 | 755.50 |
| 2017-01-17 | 1,514 | 1,521 | 1,510 | 1,515 | 1,300 | 757.50 |
| 2017-01-16 | 1,516 | 1,516 | 1,512 | 1,514 | 900 | 757 |
| 2017-01-13 | 1,510 | 1,520 | 1,502 | 1,514 | 2,100 | 757 |
| 2017-01-12 | 1,524 | 1,527 | 1,513 | 1,518 | 3,500 | 759 |
| 2017-01-11 | 1,535 | 1,535 | 1,525 | 1,527 | 4,000 | 763.50 |
| 2017-01-10 | 1,530 | 1,533 | 1,529 | 1,530 | 4,000 | 765 |
| 2017-01-06 | 1,529 | 1,535 | 1,529 | 1,530 | 2,900 | 765 |
| 2017-01-05 | 1,540 | 1,540 | 1,529 | 1,529 | 3,200 | 764.50 |
| 2017-01-04 | 1,528 | 1,539 | 1,526 | 1,533 | 3,700 | 766.50 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
