5989 (株)エイチワン 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 | 1,756 | 1,777 | 1,753 | 1,766 | 33,500 | 1,766 |
| 2017-12-28 | 1,739 | 1,770 | 1,728 | 1,742 | 59,400 | 1,742 |
| 2017-12-27 | 1,718 | 1,770 | 1,718 | 1,739 | 54,300 | 1,739 |
| 2017-12-26 | 1,728 | 1,744 | 1,712 | 1,715 | 39,300 | 1,715 |
| 2017-12-25 | 1,763 | 1,763 | 1,709 | 1,714 | 66,400 | 1,714 |
| 2017-12-22 | 1,799 | 1,814 | 1,763 | 1,763 | 111,000 | 1,763 |
| 2017-12-21 | 1,753 | 1,812 | 1,747 | 1,804 | 158,100 | 1,804 |
| 2017-12-20 | 1,742 | 1,763 | 1,733 | 1,754 | 91,100 | 1,754 |
| 2017-12-19 | 1,761 | 1,764 | 1,728 | 1,742 | 50,000 | 1,742 |
| 2017-12-18 | 1,743 | 1,774 | 1,743 | 1,760 | 71,100 | 1,760 |
| 2017-12-15 | 1,740 | 1,755 | 1,711 | 1,748 | 55,100 | 1,748 |
| 2017-12-14 | 1,752 | 1,752 | 1,717 | 1,741 | 49,700 | 1,741 |
| 2017-12-13 | 1,771 | 1,787 | 1,733 | 1,743 | 122,500 | 1,743 |
| 2017-12-12 | 1,779 | 1,782 | 1,739 | 1,772 | 118,100 | 1,772 |
| 2017-12-11 | 1,745 | 1,771 | 1,723 | 1,764 | 99,800 | 1,764 |
| 2017-12-08 | 1,754 | 1,789 | 1,711 | 1,747 | 119,500 | 1,747 |
| 2017-12-07 | 1,665 | 1,763 | 1,663 | 1,751 | 224,100 | 1,751 |
| 2017-12-06 | 1,636 | 1,687 | 1,623 | 1,645 | 138,900 | 1,645 |
| 2017-12-05 | 1,611 | 1,642 | 1,581 | 1,636 | 93,600 | 1,636 |
| 2017-12-04 | 1,636 | 1,653 | 1,607 | 1,614 | 99,100 | 1,614 |
| 2017-12-01 | 1,649 | 1,695 | 1,632 | 1,640 | 201,800 | 1,640 |
| 2017-11-30 | 1,635 | 1,648 | 1,592 | 1,595 | 177,400 | 1,595 |
| 2017-11-29 | 1,563 | 1,599 | 1,558 | 1,592 | 102,000 | 1,592 |
| 2017-11-28 | 1,553 | 1,584 | 1,536 | 1,558 | 86,200 | 1,558 |
| 2017-11-27 | 1,515 | 1,555 | 1,514 | 1,551 | 102,000 | 1,551 |
| 2017-11-24 | 1,506 | 1,517 | 1,492 | 1,493 | 76,800 | 1,493 |
| 2017-11-22 | 1,516 | 1,520 | 1,495 | 1,506 | 74,400 | 1,506 |
| 2017-11-21 | 1,518 | 1,522 | 1,507 | 1,511 | 71,700 | 1,511 |
| 2017-11-20 | 1,519 | 1,549 | 1,507 | 1,519 | 55,500 | 1,519 |
| 2017-11-17 | 1,540 | 1,554 | 1,515 | 1,515 | 68,600 | 1,515 |
| 2017-11-16 | 1,514 | 1,534 | 1,500 | 1,518 | 80,400 | 1,518 |
| 2017-11-15 | 1,562 | 1,565 | 1,494 | 1,514 | 90,800 | 1,514 |
| 2017-11-13 | 1,591 | 1,617 | 1,580 | 1,608 | 75,600 | 1,608 |
| 2017-11-10 | 1,527 | 1,592 | 1,527 | 1,586 | 84,200 | 1,586 |
| 2017-11-09 | 1,606 | 1,606 | 1,552 | 1,564 | 119,400 | 1,564 |
| 2017-11-08 | 1,600 | 1,608 | 1,581 | 1,608 | 95,100 | 1,608 |
| 2017-11-07 | 1,610 | 1,610 | 1,588 | 1,603 | 85,800 | 1,603 |
| 2017-11-06 | 1,611 | 1,642 | 1,588 | 1,610 | 189,300 | 1,610 |
| 2017-11-02 | 1,629 | 1,632 | 1,604 | 1,624 | 137,700 | 1,624 |
| 2017-11-01 | 1,602 | 1,666 | 1,585 | 1,626 | 308,500 | 1,626 |
| 2017-10-31 | 1,640 | 1,699 | 1,578 | 1,624 | 965,900 | 1,624 |
| 2017-10-30 | 1,302 | 1,600 | 1,302 | 1,600 | 268,300 | 1,600 |
| 2017-10-27 | 1,285 | 1,300 | 1,282 | 1,300 | 36,200 | 1,300 |
| 2017-10-26 | 1,303 | 1,303 | 1,280 | 1,282 | 54,700 | 1,282 |
| 2017-10-25 | 1,302 | 1,321 | 1,297 | 1,305 | 74,900 | 1,305 |
| 2017-10-24 | 1,304 | 1,304 | 1,271 | 1,300 | 85,000 | 1,300 |
| 2017-10-23 | 1,265 | 1,303 | 1,261 | 1,298 | 128,500 | 1,298 |
| 2017-10-20 | 1,246 | 1,246 | 1,236 | 1,241 | 27,500 | 1,241 |
| 2017-10-19 | 1,255 | 1,259 | 1,245 | 1,252 | 30,800 | 1,252 |
| 2017-10-18 | 1,235 | 1,265 | 1,229 | 1,262 | 103,100 | 1,262 |
| 2017-10-17 | 1,235 | 1,239 | 1,229 | 1,235 | 56,100 | 1,235 |
| 2017-10-16 | 1,245 | 1,248 | 1,239 | 1,245 | 38,600 | 1,245 |
| 2017-10-13 | 1,262 | 1,263 | 1,239 | 1,248 | 56,000 | 1,248 |
| 2017-10-12 | 1,266 | 1,279 | 1,258 | 1,261 | 94,900 | 1,261 |
| 2017-10-11 | 1,267 | 1,267 | 1,233 | 1,255 | 92,900 | 1,255 |
| 2017-10-10 | 1,251 | 1,261 | 1,239 | 1,260 | 97,600 | 1,260 |
| 2017-10-06 | 1,258 | 1,270 | 1,244 | 1,250 | 62,700 | 1,250 |
| 2017-10-05 | 1,274 | 1,281 | 1,258 | 1,264 | 46,600 | 1,264 |
| 2017-10-04 | 1,275 | 1,278 | 1,255 | 1,276 | 69,100 | 1,276 |
| 2017-10-03 | 1,272 | 1,275 | 1,256 | 1,273 | 79,500 | 1,273 |
| 2017-10-02 | 1,248 | 1,273 | 1,238 | 1,272 | 106,200 | 1,272 |
| 2017-09-29 | 1,229 | 1,238 | 1,218 | 1,230 | 56,800 | 1,230 |
| 2017-09-28 | 1,214 | 1,241 | 1,210 | 1,241 | 101,800 | 1,241 |
| 2017-09-27 | 1,182 | 1,214 | 1,173 | 1,214 | 72,400 | 1,214 |
| 2017-09-26 | 1,180 | 1,192 | 1,169 | 1,192 | 56,300 | 1,192 |
| 2017-09-25 | 1,176 | 1,193 | 1,175 | 1,189 | 89,400 | 1,189 |
| 2017-09-22 | 1,177 | 1,181 | 1,151 | 1,170 | 74,600 | 1,170 |
| 2017-09-21 | 1,144 | 1,179 | 1,140 | 1,177 | 132,400 | 1,177 |
| 2017-09-20 | 1,125 | 1,140 | 1,120 | 1,140 | 56,800 | 1,140 |
| 2017-09-19 | 1,112 | 1,129 | 1,108 | 1,125 | 101,200 | 1,125 |
| 2017-09-15 | 1,084 | 1,097 | 1,084 | 1,092 | 65,600 | 1,092 |
| 2017-09-14 | 1,115 | 1,121 | 1,086 | 1,090 | 86,900 | 1,090 |
| 2017-09-13 | 1,110 | 1,138 | 1,110 | 1,120 | 67,200 | 1,120 |
| 2017-09-12 | 1,092 | 1,109 | 1,092 | 1,104 | 50,100 | 1,104 |
| 2017-09-11 | 1,092 | 1,108 | 1,086 | 1,089 | 49,000 | 1,089 |
| 2017-09-08 | 1,073 | 1,096 | 1,073 | 1,076 | 38,300 | 1,076 |
| 2017-09-07 | 1,082 | 1,103 | 1,082 | 1,083 | 50,200 | 1,083 |
| 2017-09-06 | 1,075 | 1,093 | 1,066 | 1,078 | 55,000 | 1,078 |
| 2017-09-05 | 1,111 | 1,123 | 1,087 | 1,087 | 57,400 | 1,087 |
| 2017-09-04 | 1,135 | 1,137 | 1,110 | 1,111 | 63,800 | 1,111 |
| 2017-09-01 | 1,139 | 1,142 | 1,129 | 1,138 | 60,800 | 1,138 |
| 2017-08-31 | 1,146 | 1,156 | 1,135 | 1,136 | 51,600 | 1,136 |
| 2017-08-30 | 1,125 | 1,147 | 1,119 | 1,146 | 70,200 | 1,146 |
| 2017-08-29 | 1,118 | 1,132 | 1,118 | 1,125 | 50,200 | 1,125 |
| 2017-08-28 | 1,118 | 1,135 | 1,114 | 1,132 | 51,900 | 1,132 |
| 2017-08-25 | 1,109 | 1,128 | 1,109 | 1,124 | 66,100 | 1,124 |
| 2017-08-24 | 1,099 | 1,113 | 1,094 | 1,110 | 56,300 | 1,110 |
| 2017-08-23 | 1,112 | 1,115 | 1,098 | 1,101 | 43,000 | 1,101 |
| 2017-08-22 | 1,090 | 1,105 | 1,083 | 1,105 | 42,600 | 1,105 |
| 2017-08-21 | 1,090 | 1,104 | 1,089 | 1,090 | 43,500 | 1,090 |
| 2017-08-18 | 1,093 | 1,100 | 1,085 | 1,094 | 40,800 | 1,094 |
| 2017-08-17 | 1,107 | 1,108 | 1,097 | 1,106 | 28,700 | 1,106 |
| 2017-08-16 | 1,071 | 1,116 | 1,071 | 1,110 | 75,600 | 1,110 |
| 2017-08-15 | 1,095 | 1,099 | 1,080 | 1,080 | 59,700 | 1,080 |
| 2017-08-14 | 1,075 | 1,087 | 1,062 | 1,075 | 95,100 | 1,075 |
| 2017-08-10 | 1,081 | 1,094 | 1,074 | 1,090 | 68,300 | 1,090 |
| 2017-08-09 | 1,100 | 1,115 | 1,084 | 1,090 | 189,200 | 1,090 |
| 2017-08-08 | 1,103 | 1,117 | 1,100 | 1,112 | 148,100 | 1,112 |
| 2017-08-07 | 1,069 | 1,102 | 1,067 | 1,094 | 165,900 | 1,094 |
| 2017-08-04 | 1,114 | 1,116 | 1,061 | 1,068 | 333,500 | 1,068 |
| 2017-08-03 | 1,128 | 1,133 | 1,111 | 1,120 | 187,600 | 1,120 |
| 2017-08-02 | 1,172 | 1,177 | 1,117 | 1,125 | 268,700 | 1,125 |
| 2017-08-01 | 1,213 | 1,243 | 1,168 | 1,174 | 361,900 | 1,174 |
| 2017-07-31 | 1,270 | 1,325 | 1,216 | 1,267 | 436,700 | 1,267 |
| 2017-07-28 | 1,241 | 1,259 | 1,234 | 1,257 | 116,800 | 1,257 |
| 2017-07-27 | 1,259 | 1,265 | 1,240 | 1,245 | 167,700 | 1,245 |
| 2017-07-26 | 1,233 | 1,261 | 1,230 | 1,255 | 191,300 | 1,255 |
| 2017-07-25 | 1,215 | 1,231 | 1,213 | 1,229 | 128,300 | 1,229 |
| 2017-07-24 | 1,203 | 1,214 | 1,198 | 1,212 | 61,500 | 1,212 |
| 2017-07-21 | 1,205 | 1,217 | 1,201 | 1,208 | 69,900 | 1,208 |
| 2017-07-20 | 1,192 | 1,213 | 1,189 | 1,205 | 72,500 | 1,205 |
| 2017-07-19 | 1,210 | 1,210 | 1,194 | 1,195 | 113,600 | 1,195 |
| 2017-07-18 | 1,209 | 1,218 | 1,195 | 1,216 | 101,500 | 1,216 |
| 2017-07-14 | 1,214 | 1,219 | 1,210 | 1,217 | 73,000 | 1,217 |
| 2017-07-13 | 1,219 | 1,227 | 1,213 | 1,224 | 58,000 | 1,224 |
| 2017-07-12 | 1,218 | 1,225 | 1,208 | 1,214 | 64,500 | 1,214 |
| 2017-07-11 | 1,214 | 1,230 | 1,205 | 1,225 | 143,800 | 1,225 |
| 2017-07-10 | 1,230 | 1,237 | 1,215 | 1,223 | 92,300 | 1,223 |
| 2017-07-07 | 1,213 | 1,222 | 1,205 | 1,211 | 109,100 | 1,211 |
| 2017-07-06 | 1,240 | 1,240 | 1,203 | 1,210 | 196,700 | 1,210 |
| 2017-07-05 | 1,209 | 1,248 | 1,202 | 1,243 | 191,500 | 1,243 |
| 2017-07-04 | 1,217 | 1,234 | 1,192 | 1,205 | 148,300 | 1,205 |
| 2017-07-03 | 1,233 | 1,241 | 1,202 | 1,215 | 146,600 | 1,215 |
| 2017-06-30 | 1,202 | 1,232 | 1,187 | 1,231 | 207,100 | 1,231 |
| 2017-06-29 | 1,179 | 1,232 | 1,173 | 1,230 | 184,500 | 1,230 |
| 2017-06-28 | 1,184 | 1,195 | 1,165 | 1,166 | 97,300 | 1,166 |
| 2017-06-27 | 1,180 | 1,191 | 1,170 | 1,189 | 92,300 | 1,189 |
| 2017-06-26 | 1,182 | 1,193 | 1,167 | 1,170 | 97,000 | 1,170 |
| 2017-06-23 | 1,201 | 1,205 | 1,183 | 1,187 | 115,100 | 1,187 |
| 2017-06-22 | 1,212 | 1,220 | 1,200 | 1,205 | 151,700 | 1,205 |
| 2017-06-21 | 1,201 | 1,211 | 1,187 | 1,188 | 134,400 | 1,188 |
| 2017-06-20 | 1,207 | 1,223 | 1,192 | 1,204 | 176,400 | 1,204 |
| 2017-06-19 | 1,182 | 1,194 | 1,181 | 1,193 | 91,100 | 1,193 |
| 2017-06-16 | 1,185 | 1,188 | 1,156 | 1,181 | 295,700 | 1,181 |
| 2017-06-15 | 1,192 | 1,199 | 1,175 | 1,176 | 163,500 | 1,176 |
| 2017-06-14 | 1,222 | 1,222 | 1,198 | 1,199 | 104,400 | 1,199 |
| 2017-06-13 | 1,205 | 1,230 | 1,191 | 1,210 | 230,000 | 1,210 |
| 2017-06-12 | 1,224 | 1,227 | 1,201 | 1,214 | 187,400 | 1,214 |
| 2017-06-09 | 1,217 | 1,251 | 1,217 | 1,234 | 162,800 | 1,234 |
| 2017-06-08 | 1,225 | 1,241 | 1,210 | 1,217 | 192,500 | 1,217 |
| 2017-06-07 | 1,219 | 1,230 | 1,215 | 1,222 | 144,300 | 1,222 |
| 2017-06-06 | 1,215 | 1,235 | 1,207 | 1,219 | 218,400 | 1,219 |
| 2017-06-05 | 1,235 | 1,244 | 1,219 | 1,219 | 296,800 | 1,219 |
| 2017-06-02 | 1,269 | 1,269 | 1,241 | 1,241 | 295,700 | 1,241 |
| 2017-06-01 | 1,305 | 1,314 | 1,256 | 1,258 | 278,700 | 1,258 |
| 2017-05-31 | 1,270 | 1,324 | 1,258 | 1,321 | 295,700 | 1,321 |
| 2017-05-30 | 1,253 | 1,285 | 1,242 | 1,271 | 116,800 | 1,271 |
| 2017-05-29 | 1,244 | 1,258 | 1,230 | 1,252 | 117,900 | 1,252 |
| 2017-05-26 | 1,250 | 1,277 | 1,247 | 1,252 | 203,400 | 1,252 |
| 2017-05-25 | 1,245 | 1,249 | 1,220 | 1,235 | 192,000 | 1,235 |
| 2017-05-24 | 1,236 | 1,254 | 1,233 | 1,244 | 91,200 | 1,244 |
| 2017-05-23 | 1,258 | 1,265 | 1,219 | 1,223 | 189,200 | 1,223 |
| 2017-05-22 | 1,243 | 1,255 | 1,222 | 1,248 | 134,100 | 1,248 |
| 2017-05-19 | 1,241 | 1,249 | 1,229 | 1,237 | 157,300 | 1,237 |
| 2017-05-18 | 1,240 | 1,253 | 1,227 | 1,239 | 176,300 | 1,239 |
| 2017-05-17 | 1,273 | 1,293 | 1,267 | 1,274 | 204,600 | 1,274 |
| 2017-05-16 | 1,279 | 1,286 | 1,260 | 1,280 | 248,200 | 1,280 |
| 2017-05-15 | 1,279 | 1,293 | 1,252 | 1,277 | 341,200 | 1,277 |
| 2017-05-12 | 1,330 | 1,330 | 1,268 | 1,279 | 509,200 | 1,279 |
| 2017-05-11 | 1,334 | 1,355 | 1,306 | 1,312 | 898,500 | 1,312 |
| 2017-05-10 | 1,627 | 1,649 | 1,313 | 1,340 | 974,900 | 1,340 |
| 2017-05-09 | 1,635 | 1,660 | 1,623 | 1,633 | 165,900 | 1,633 |
| 2017-05-08 | 1,716 | 1,716 | 1,631 | 1,637 | 504,300 | 1,637 |
| 2017-05-02 | 1,693 | 1,734 | 1,677 | 1,701 | 281,900 | 1,701 |
| 2017-05-01 | 1,649 | 1,697 | 1,622 | 1,670 | 245,600 | 1,670 |
| 2017-04-28 | 1,640 | 1,695 | 1,611 | 1,624 | 427,900 | 1,624 |
| 2017-04-27 | 1,630 | 1,719 | 1,581 | 1,631 | 1,916,600 | 1,631 |
| 2017-04-26 | 1,570 | 1,672 | 1,555 | 1,649 | 456,900 | 1,649 |
| 2017-04-25 | 1,530 | 1,597 | 1,530 | 1,569 | 139,800 | 1,569 |
| 2017-04-24 | 1,583 | 1,614 | 1,546 | 1,551 | 146,600 | 1,551 |
| 2017-04-21 | 1,576 | 1,596 | 1,556 | 1,580 | 120,900 | 1,580 |
| 2017-04-20 | 1,576 | 1,597 | 1,554 | 1,569 | 109,800 | 1,569 |
| 2017-04-19 | 1,591 | 1,610 | 1,569 | 1,585 | 119,500 | 1,585 |
| 2017-04-18 | 1,612 | 1,625 | 1,586 | 1,601 | 94,300 | 1,601 |
| 2017-04-17 | 1,580 | 1,603 | 1,533 | 1,583 | 110,700 | 1,583 |
| 2017-04-14 | 1,600 | 1,637 | 1,585 | 1,585 | 156,600 | 1,585 |
| 2017-04-13 | 1,615 | 1,642 | 1,579 | 1,624 | 230,900 | 1,624 |
| 2017-04-12 | 1,624 | 1,633 | 1,565 | 1,602 | 292,900 | 1,602 |
| 2017-04-11 | 1,595 | 1,659 | 1,578 | 1,630 | 475,500 | 1,630 |
| 2017-04-10 | 1,515 | 1,615 | 1,515 | 1,603 | 335,700 | 1,603 |
| 2017-04-07 | 1,493 | 1,517 | 1,450 | 1,504 | 243,000 | 1,504 |
| 2017-04-06 | 1,536 | 1,548 | 1,458 | 1,463 | 270,600 | 1,463 |
| 2017-04-05 | 1,556 | 1,585 | 1,544 | 1,550 | 109,200 | 1,550 |
| 2017-04-04 | 1,619 | 1,635 | 1,552 | 1,564 | 276,600 | 1,564 |
| 2017-04-03 | 1,669 | 1,679 | 1,608 | 1,634 | 169,900 | 1,634 |
| 2017-03-31 | 1,667 | 1,697 | 1,651 | 1,670 | 87,100 | 1,670 |
| 2017-03-30 | 1,661 | 1,680 | 1,640 | 1,644 | 93,400 | 1,644 |
| 2017-03-29 | 1,698 | 1,703 | 1,655 | 1,669 | 83,600 | 1,669 |
| 2017-03-28 | 1,644 | 1,684 | 1,644 | 1,671 | 110,400 | 1,671 |
| 2017-03-27 | 1,658 | 1,667 | 1,631 | 1,635 | 124,600 | 1,635 |
| 2017-03-24 | 1,655 | 1,691 | 1,646 | 1,676 | 85,100 | 1,676 |
| 2017-03-23 | 1,708 | 1,720 | 1,655 | 1,664 | 123,400 | 1,664 |
| 2017-03-22 | 1,730 | 1,756 | 1,710 | 1,710 | 123,300 | 1,710 |
| 2017-03-21 | 1,755 | 1,794 | 1,739 | 1,778 | 107,500 | 1,778 |
| 2017-03-17 | 1,825 | 1,826 | 1,750 | 1,768 | 130,400 | 1,768 |
| 2017-03-16 | 1,807 | 1,833 | 1,786 | 1,828 | 137,800 | 1,828 |
| 2017-03-15 | 1,778 | 1,804 | 1,768 | 1,803 | 164,000 | 1,803 |
| 2017-03-14 | 1,753 | 1,787 | 1,746 | 1,778 | 90,200 | 1,778 |
| 2017-03-13 | 1,775 | 1,786 | 1,750 | 1,753 | 73,700 | 1,753 |
| 2017-03-10 | 1,780 | 1,810 | 1,735 | 1,775 | 134,900 | 1,775 |
| 2017-03-09 | 1,780 | 1,796 | 1,760 | 1,775 | 104,100 | 1,775 |
| 2017-03-08 | 1,785 | 1,804 | 1,752 | 1,780 | 166,000 | 1,780 |
| 2017-03-07 | 1,778 | 1,785 | 1,709 | 1,780 | 319,200 | 1,780 |
| 2017-03-06 | 1,820 | 1,877 | 1,761 | 1,791 | 331,700 | 1,791 |
| 2017-03-03 | 1,773 | 1,818 | 1,770 | 1,812 | 224,800 | 1,812 |
| 2017-03-02 | 1,790 | 1,812 | 1,768 | 1,781 | 254,900 | 1,781 |
| 2017-03-01 | 1,780 | 1,796 | 1,741 | 1,786 | 337,500 | 1,786 |
| 2017-02-28 | 1,720 | 1,765 | 1,716 | 1,755 | 863,500 | 1,755 |
| 2017-02-27 | 1,676 | 1,691 | 1,648 | 1,649 | 96,100 | 1,649 |
| 2017-02-24 | 1,640 | 1,707 | 1,632 | 1,691 | 174,800 | 1,691 |
| 2017-02-23 | 1,661 | 1,689 | 1,632 | 1,647 | 124,400 | 1,647 |
| 2017-02-22 | 1,660 | 1,700 | 1,621 | 1,685 | 169,800 | 1,685 |
| 2017-02-21 | 1,667 | 1,715 | 1,651 | 1,660 | 198,400 | 1,660 |
| 2017-02-20 | 1,745 | 1,745 | 1,635 | 1,649 | 393,000 | 1,649 |
| 2017-02-17 | 1,663 | 1,746 | 1,635 | 1,746 | 603,900 | 1,746 |
| 2017-02-16 | 1,593 | 1,717 | 1,591 | 1,670 | 781,100 | 1,670 |
| 2017-02-15 | 1,600 | 1,646 | 1,572 | 1,591 | 424,800 | 1,591 |
| 2017-02-14 | 1,587 | 1,620 | 1,548 | 1,604 | 664,300 | 1,604 |
| 2017-02-13 | 1,435 | 1,615 | 1,435 | 1,586 | 1,083,800 | 1,586 |
| 2017-02-10 | 1,336 | 1,424 | 1,312 | 1,424 | 1,109,900 | 1,424 |
| 2017-02-09 | 1,132 | 1,404 | 1,125 | 1,362 | 2,634,900 | 1,362 |
| 2017-02-08 | 1,104 | 1,140 | 1,103 | 1,133 | 194,100 | 1,133 |
| 2017-02-07 | 1,089 | 1,127 | 1,085 | 1,118 | 162,000 | 1,118 |
| 2017-02-06 | 1,089 | 1,098 | 1,083 | 1,090 | 137,300 | 1,090 |
| 2017-02-03 | 1,083 | 1,098 | 1,065 | 1,073 | 172,900 | 1,073 |
| 2017-02-02 | 1,063 | 1,105 | 1,055 | 1,076 | 236,800 | 1,076 |
| 2017-02-01 | 1,024 | 1,054 | 1,017 | 1,054 | 84,000 | 1,054 |
| 2017-01-31 | 1,035 | 1,044 | 1,019 | 1,036 | 109,100 | 1,036 |
| 2017-01-30 | 1,018 | 1,054 | 1,018 | 1,050 | 141,800 | 1,050 |
| 2017-01-27 | 998 | 1,021 | 992 | 1,012 | 68,400 | 1,012 |
| 2017-01-26 | 991 | 1,007 | 991 | 992 | 98,800 | 992 |
| 2017-01-25 | 989 | 995 | 978 | 989 | 96,200 | 989 |
| 2017-01-24 | 985 | 996 | 974 | 974 | 88,000 | 974 |
| 2017-01-23 | 1,000 | 1,003 | 981 | 992 | 85,600 | 992 |
| 2017-01-20 | 998 | 1,021 | 998 | 1,004 | 127,500 | 1,004 |
| 2017-01-19 | 986 | 1,018 | 986 | 1,006 | 83,700 | 1,006 |
| 2017-01-18 | 981 | 991 | 958 | 984 | 107,600 | 984 |
| 2017-01-17 | 1,012 | 1,023 | 996 | 996 | 100,100 | 996 |
| 2017-01-16 | 1,022 | 1,032 | 1,005 | 1,022 | 69,500 | 1,022 |
| 2017-01-13 | 1,016 | 1,034 | 994 | 1,029 | 190,100 | 1,029 |
| 2017-01-12 | 1,059 | 1,062 | 1,017 | 1,028 | 204,200 | 1,028 |
| 2017-01-11 | 1,079 | 1,089 | 1,065 | 1,075 | 96,800 | 1,075 |
| 2017-01-10 | 1,087 | 1,092 | 1,063 | 1,077 | 131,800 | 1,077 |
| 2017-01-06 | 1,075 | 1,092 | 1,075 | 1,086 | 134,400 | 1,086 |
| 2017-01-05 | 1,091 | 1,096 | 1,078 | 1,086 | 90,000 | 1,086 |
| 2017-01-04 | 1,076 | 1,105 | 1,067 | 1,091 | 126,100 | 1,091 |
分割・併合履歴 ： [1997-03-26]1株→1.2株