6118 アイダエンジニアリング(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 | 1,380 | 1,387 | 1,371 | 1,380 | 105,700 | 1,380 |
| 2017-12-28 | 1,385 | 1,389 | 1,374 | 1,375 | 101,800 | 1,375 |
| 2017-12-27 | 1,381 | 1,394 | 1,375 | 1,386 | 107,500 | 1,386 |
| 2017-12-26 | 1,388 | 1,388 | 1,371 | 1,378 | 91,200 | 1,378 |
| 2017-12-25 | 1,385 | 1,388 | 1,375 | 1,388 | 70,100 | 1,388 |
| 2017-12-22 | 1,381 | 1,398 | 1,374 | 1,393 | 164,100 | 1,393 |
| 2017-12-21 | 1,364 | 1,388 | 1,362 | 1,388 | 183,100 | 1,388 |
| 2017-12-20 | 1,348 | 1,363 | 1,348 | 1,360 | 93,700 | 1,360 |
| 2017-12-19 | 1,335 | 1,352 | 1,330 | 1,348 | 129,400 | 1,348 |
| 2017-12-18 | 1,314 | 1,333 | 1,312 | 1,331 | 152,600 | 1,331 |
| 2017-12-15 | 1,316 | 1,331 | 1,310 | 1,314 | 214,000 | 1,314 |
| 2017-12-14 | 1,312 | 1,334 | 1,312 | 1,334 | 121,900 | 1,334 |
| 2017-12-13 | 1,340 | 1,340 | 1,307 | 1,314 | 173,000 | 1,314 |
| 2017-12-12 | 1,344 | 1,353 | 1,336 | 1,342 | 121,800 | 1,342 |
| 2017-12-11 | 1,340 | 1,344 | 1,328 | 1,342 | 163,500 | 1,342 |
| 2017-12-08 | 1,334 | 1,348 | 1,309 | 1,327 | 270,500 | 1,327 |
| 2017-12-07 | 1,320 | 1,331 | 1,305 | 1,329 | 150,000 | 1,329 |
| 2017-12-06 | 1,327 | 1,334 | 1,318 | 1,321 | 217,600 | 1,321 |
| 2017-12-05 | 1,334 | 1,344 | 1,325 | 1,336 | 206,100 | 1,336 |
| 2017-12-04 | 1,368 | 1,368 | 1,333 | 1,333 | 175,100 | 1,333 |
| 2017-12-01 | 1,383 | 1,395 | 1,363 | 1,371 | 288,500 | 1,371 |
| 2017-11-30 | 1,373 | 1,373 | 1,348 | 1,365 | 411,200 | 1,365 |
| 2017-11-29 | 1,400 | 1,407 | 1,366 | 1,373 | 292,400 | 1,373 |
| 2017-11-28 | 1,407 | 1,430 | 1,392 | 1,395 | 433,000 | 1,395 |
| 2017-11-27 | 1,415 | 1,434 | 1,389 | 1,390 | 650,600 | 1,390 |
| 2017-11-24 | 1,407 | 1,416 | 1,386 | 1,396 | 524,200 | 1,396 |
| 2017-11-22 | 1,376 | 1,412 | 1,373 | 1,411 | 620,200 | 1,411 |
| 2017-11-21 | 1,340 | 1,367 | 1,332 | 1,362 | 361,700 | 1,362 |
| 2017-11-20 | 1,308 | 1,349 | 1,308 | 1,342 | 474,100 | 1,342 |
| 2017-11-17 | 1,328 | 1,336 | 1,302 | 1,316 | 639,600 | 1,316 |
| 2017-11-16 | 1,301 | 1,316 | 1,286 | 1,314 | 527,200 | 1,314 |
| 2017-11-15 | 1,226 | 1,344 | 1,219 | 1,304 | 1,240,800 | 1,304 |
| 2017-11-13 | 1,325 | 1,325 | 1,303 | 1,311 | 245,000 | 1,311 |
| 2017-11-10 | 1,328 | 1,344 | 1,321 | 1,328 | 315,800 | 1,328 |
| 2017-11-09 | 1,360 | 1,367 | 1,322 | 1,346 | 341,200 | 1,346 |
| 2017-11-08 | 1,361 | 1,361 | 1,341 | 1,359 | 249,100 | 1,359 |
| 2017-11-07 | 1,346 | 1,367 | 1,345 | 1,367 | 346,600 | 1,367 |
| 2017-11-06 | 1,338 | 1,353 | 1,331 | 1,344 | 399,000 | 1,344 |
| 2017-11-02 | 1,329 | 1,329 | 1,306 | 1,321 | 270,800 | 1,321 |
| 2017-11-01 | 1,319 | 1,331 | 1,316 | 1,329 | 297,100 | 1,329 |
| 2017-10-31 | 1,290 | 1,323 | 1,290 | 1,318 | 292,000 | 1,318 |
| 2017-10-30 | 1,309 | 1,321 | 1,296 | 1,306 | 989,600 | 1,306 |
| 2017-10-27 | 1,316 | 1,319 | 1,305 | 1,316 | 274,900 | 1,316 |
| 2017-10-26 | 1,311 | 1,326 | 1,311 | 1,319 | 232,600 | 1,319 |
| 2017-10-25 | 1,320 | 1,334 | 1,310 | 1,317 | 308,300 | 1,317 |
| 2017-10-24 | 1,320 | 1,328 | 1,304 | 1,323 | 349,500 | 1,323 |
| 2017-10-23 | 1,329 | 1,344 | 1,319 | 1,327 | 422,200 | 1,327 |
| 2017-10-20 | 1,295 | 1,331 | 1,294 | 1,312 | 413,900 | 1,312 |
| 2017-10-19 | 1,292 | 1,294 | 1,275 | 1,279 | 284,200 | 1,279 |
| 2017-10-18 | 1,304 | 1,306 | 1,285 | 1,295 | 198,100 | 1,295 |
| 2017-10-17 | 1,305 | 1,313 | 1,288 | 1,304 | 296,700 | 1,304 |
| 2017-10-16 | 1,309 | 1,315 | 1,297 | 1,303 | 321,800 | 1,303 |
| 2017-10-13 | 1,307 | 1,328 | 1,292 | 1,316 | 360,500 | 1,316 |
| 2017-10-12 | 1,289 | 1,309 | 1,282 | 1,306 | 259,500 | 1,306 |
| 2017-10-11 | 1,296 | 1,298 | 1,275 | 1,283 | 194,200 | 1,283 |
| 2017-10-10 | 1,285 | 1,298 | 1,271 | 1,298 | 318,900 | 1,298 |
| 2017-10-06 | 1,295 | 1,296 | 1,279 | 1,288 | 212,300 | 1,288 |
| 2017-10-05 | 1,299 | 1,300 | 1,285 | 1,290 | 176,900 | 1,290 |
| 2017-10-04 | 1,294 | 1,310 | 1,282 | 1,307 | 211,500 | 1,307 |
| 2017-10-03 | 1,302 | 1,305 | 1,288 | 1,295 | 160,300 | 1,295 |
| 2017-10-02 | 1,334 | 1,334 | 1,291 | 1,295 | 250,600 | 1,295 |
| 2017-09-29 | 1,317 | 1,331 | 1,293 | 1,328 | 612,900 | 1,328 |
| 2017-09-28 | 1,290 | 1,317 | 1,280 | 1,317 | 427,300 | 1,317 |
| 2017-09-27 | 1,300 | 1,301 | 1,274 | 1,278 | 293,400 | 1,278 |
| 2017-09-26 | 1,284 | 1,290 | 1,268 | 1,288 | 254,500 | 1,288 |
| 2017-09-25 | 1,313 | 1,316 | 1,284 | 1,292 | 242,700 | 1,292 |
| 2017-09-22 | 1,330 | 1,330 | 1,295 | 1,304 | 292,300 | 1,304 |
| 2017-09-21 | 1,333 | 1,343 | 1,312 | 1,316 | 452,300 | 1,316 |
| 2017-09-20 | 1,305 | 1,325 | 1,295 | 1,323 | 454,100 | 1,323 |
| 2017-09-19 | 1,300 | 1,305 | 1,283 | 1,300 | 426,600 | 1,300 |
| 2017-09-15 | 1,253 | 1,276 | 1,242 | 1,267 | 602,500 | 1,267 |
| 2017-09-14 | 1,275 | 1,275 | 1,240 | 1,252 | 467,400 | 1,252 |
| 2017-09-13 | 1,296 | 1,296 | 1,281 | 1,287 | 222,200 | 1,287 |
| 2017-09-12 | 1,300 | 1,300 | 1,279 | 1,283 | 293,900 | 1,283 |
| 2017-09-11 | 1,250 | 1,293 | 1,250 | 1,292 | 560,400 | 1,292 |
| 2017-09-08 | 1,242 | 1,255 | 1,239 | 1,245 | 396,900 | 1,245 |
| 2017-09-07 | 1,184 | 1,238 | 1,184 | 1,237 | 551,200 | 1,237 |
| 2017-09-06 | 1,159 | 1,175 | 1,152 | 1,172 | 136,700 | 1,172 |
| 2017-09-05 | 1,171 | 1,198 | 1,171 | 1,174 | 251,700 | 1,174 |
| 2017-09-04 | 1,191 | 1,195 | 1,158 | 1,166 | 271,200 | 1,166 |
| 2017-09-01 | 1,189 | 1,206 | 1,184 | 1,203 | 272,200 | 1,203 |
| 2017-08-31 | 1,169 | 1,183 | 1,167 | 1,175 | 273,200 | 1,175 |
| 2017-08-30 | 1,171 | 1,175 | 1,165 | 1,173 | 172,100 | 1,173 |
| 2017-08-29 | 1,161 | 1,177 | 1,159 | 1,166 | 178,800 | 1,166 |
| 2017-08-28 | 1,164 | 1,173 | 1,147 | 1,160 | 183,000 | 1,160 |
| 2017-08-25 | 1,148 | 1,167 | 1,148 | 1,157 | 119,700 | 1,157 |
| 2017-08-24 | 1,152 | 1,165 | 1,152 | 1,153 | 93,100 | 1,153 |
| 2017-08-23 | 1,180 | 1,185 | 1,155 | 1,156 | 155,500 | 1,156 |
| 2017-08-22 | 1,156 | 1,168 | 1,152 | 1,162 | 147,300 | 1,162 |
| 2017-08-21 | 1,160 | 1,166 | 1,153 | 1,159 | 165,600 | 1,159 |
| 2017-08-18 | 1,168 | 1,174 | 1,157 | 1,157 | 192,000 | 1,157 |
| 2017-08-17 | 1,169 | 1,192 | 1,164 | 1,188 | 176,900 | 1,188 |
| 2017-08-16 | 1,168 | 1,182 | 1,160 | 1,173 | 200,200 | 1,173 |
| 2017-08-15 | 1,169 | 1,180 | 1,159 | 1,172 | 260,200 | 1,172 |
| 2017-08-14 | 1,176 | 1,181 | 1,154 | 1,162 | 449,400 | 1,162 |
| 2017-08-10 | 1,179 | 1,204 | 1,177 | 1,199 | 866,100 | 1,199 |
| 2017-08-09 | 1,117 | 1,177 | 1,092 | 1,175 | 956,500 | 1,175 |
| 2017-08-08 | 1,137 | 1,158 | 1,133 | 1,138 | 337,200 | 1,138 |
| 2017-08-07 | 1,127 | 1,140 | 1,121 | 1,137 | 227,900 | 1,137 |
| 2017-08-04 | 1,128 | 1,134 | 1,119 | 1,120 | 170,200 | 1,120 |
| 2017-08-03 | 1,118 | 1,128 | 1,116 | 1,128 | 173,600 | 1,128 |
| 2017-08-02 | 1,107 | 1,124 | 1,105 | 1,119 | 295,300 | 1,119 |
| 2017-08-01 | 1,111 | 1,116 | 1,097 | 1,107 | 272,200 | 1,107 |
| 2017-07-31 | 1,110 | 1,123 | 1,108 | 1,117 | 192,500 | 1,117 |
| 2017-07-28 | 1,110 | 1,115 | 1,101 | 1,109 | 168,000 | 1,109 |
| 2017-07-27 | 1,111 | 1,120 | 1,108 | 1,110 | 156,400 | 1,110 |
| 2017-07-26 | 1,103 | 1,122 | 1,100 | 1,122 | 447,300 | 1,122 |
| 2017-07-25 | 1,092 | 1,100 | 1,088 | 1,095 | 158,200 | 1,095 |
| 2017-07-24 | 1,084 | 1,096 | 1,079 | 1,094 | 183,900 | 1,094 |
| 2017-07-21 | 1,080 | 1,091 | 1,080 | 1,089 | 108,500 | 1,089 |
| 2017-07-20 | 1,082 | 1,087 | 1,076 | 1,085 | 116,500 | 1,085 |
| 2017-07-19 | 1,087 | 1,090 | 1,074 | 1,077 | 162,100 | 1,077 |
| 2017-07-18 | 1,100 | 1,105 | 1,087 | 1,095 | 165,100 | 1,095 |
| 2017-07-14 | 1,096 | 1,110 | 1,095 | 1,108 | 260,600 | 1,108 |
| 2017-07-13 | 1,100 | 1,105 | 1,088 | 1,094 | 224,200 | 1,094 |
| 2017-07-12 | 1,095 | 1,099 | 1,090 | 1,099 | 271,000 | 1,099 |
| 2017-07-11 | 1,095 | 1,102 | 1,089 | 1,095 | 341,900 | 1,095 |
| 2017-07-10 | 1,097 | 1,105 | 1,088 | 1,089 | 312,100 | 1,089 |
| 2017-07-07 | 1,082 | 1,088 | 1,075 | 1,083 | 236,500 | 1,083 |
| 2017-07-06 | 1,076 | 1,098 | 1,071 | 1,095 | 483,300 | 1,095 |
| 2017-07-05 | 1,052 | 1,087 | 1,052 | 1,079 | 341,100 | 1,079 |
| 2017-07-04 | 1,064 | 1,072 | 1,054 | 1,059 | 193,900 | 1,059 |
| 2017-07-03 | 1,067 | 1,067 | 1,046 | 1,053 | 321,700 | 1,053 |
| 2017-06-30 | 1,074 | 1,077 | 1,065 | 1,075 | 273,300 | 1,075 |
| 2017-06-29 | 1,064 | 1,095 | 1,064 | 1,089 | 607,700 | 1,089 |
| 2017-06-28 | 1,064 | 1,071 | 1,057 | 1,057 | 171,600 | 1,057 |
| 2017-06-27 | 1,070 | 1,074 | 1,067 | 1,070 | 182,400 | 1,070 |
| 2017-06-26 | 1,068 | 1,074 | 1,065 | 1,069 | 152,000 | 1,069 |
| 2017-06-23 | 1,075 | 1,075 | 1,065 | 1,065 | 207,000 | 1,065 |
| 2017-06-22 | 1,069 | 1,073 | 1,063 | 1,070 | 191,700 | 1,070 |
| 2017-06-21 | 1,070 | 1,078 | 1,059 | 1,074 | 354,100 | 1,074 |
| 2017-06-20 | 1,063 | 1,070 | 1,063 | 1,067 | 274,500 | 1,067 |
| 2017-06-19 | 1,058 | 1,062 | 1,051 | 1,056 | 147,200 | 1,056 |
| 2017-06-16 | 1,046 | 1,059 | 1,044 | 1,059 | 765,800 | 1,059 |
| 2017-06-15 | 1,055 | 1,059 | 1,041 | 1,041 | 273,200 | 1,041 |
| 2017-06-14 | 1,041 | 1,072 | 1,038 | 1,060 | 768,100 | 1,060 |
| 2017-06-13 | 1,032 | 1,042 | 1,030 | 1,039 | 251,800 | 1,039 |
| 2017-06-12 | 1,034 | 1,044 | 1,030 | 1,034 | 213,000 | 1,034 |
| 2017-06-09 | 1,037 | 1,047 | 1,032 | 1,034 | 187,800 | 1,034 |
| 2017-06-08 | 1,049 | 1,053 | 1,037 | 1,037 | 447,000 | 1,037 |
| 2017-06-07 | 1,020 | 1,051 | 1,016 | 1,050 | 510,900 | 1,050 |
| 2017-06-06 | 1,026 | 1,027 | 1,017 | 1,019 | 271,600 | 1,019 |
| 2017-06-05 | 1,021 | 1,038 | 1,014 | 1,028 | 693,000 | 1,028 |
| 2017-06-02 | 1,000 | 1,027 | 999 | 1,017 | 577,400 | 1,017 |
| 2017-06-01 | 980 | 990 | 978 | 987 | 387,300 | 987 |
| 2017-05-31 | 980 | 980 | 967 | 974 | 241,600 | 974 |
| 2017-05-30 | 971 | 981 | 959 | 980 | 335,200 | 980 |
| 2017-05-29 | 978 | 984 | 972 | 978 | 307,600 | 978 |
| 2017-05-26 | 975 | 980 | 958 | 964 | 349,200 | 964 |
| 2017-05-25 | 969 | 976 | 964 | 968 | 215,100 | 968 |
| 2017-05-24 | 970 | 980 | 965 | 970 | 215,000 | 970 |
| 2017-05-23 | 969 | 969 | 955 | 963 | 229,500 | 963 |
| 2017-05-22 | 961 | 974 | 959 | 961 | 238,100 | 961 |
| 2017-05-19 | 956 | 961 | 946 | 956 | 309,600 | 956 |
| 2017-05-18 | 950 | 961 | 943 | 948 | 298,500 | 948 |
| 2017-05-17 | 978 | 980 | 963 | 963 | 354,100 | 963 |
| 2017-05-16 | 1,004 | 1,011 | 982 | 985 | 505,500 | 985 |
| 2017-05-15 | 1,038 | 1,077 | 987 | 1,002 | 1,361,200 | 1,002 |
| 2017-05-12 | 991 | 1,002 | 989 | 998 | 277,800 | 998 |
| 2017-05-11 | 1,001 | 1,014 | 996 | 1,001 | 371,900 | 1,001 |
| 2017-05-10 | 1,013 | 1,017 | 1,006 | 1,006 | 342,900 | 1,006 |
| 2017-05-09 | 1,011 | 1,018 | 1,002 | 1,013 | 423,900 | 1,013 |
| 2017-05-08 | 1,008 | 1,027 | 1,008 | 1,015 | 388,500 | 1,015 |
| 2017-05-02 | 985 | 1,005 | 982 | 999 | 296,300 | 999 |
| 2017-05-01 | 972 | 985 | 972 | 985 | 194,800 | 985 |
| 2017-04-28 | 973 | 981 | 969 | 970 | 257,200 | 970 |
| 2017-04-27 | 965 | 976 | 958 | 972 | 173,800 | 972 |
| 2017-04-26 | 960 | 974 | 960 | 971 | 271,800 | 971 |
| 2017-04-25 | 933 | 952 | 928 | 948 | 302,300 | 948 |
| 2017-04-24 | 946 | 950 | 932 | 939 | 274,600 | 939 |
| 2017-04-21 | 923 | 929 | 917 | 927 | 239,300 | 927 |
| 2017-04-20 | 906 | 919 | 906 | 911 | 292,200 | 911 |
| 2017-04-19 | 902 | 914 | 901 | 905 | 252,700 | 905 |
| 2017-04-18 | 906 | 923 | 902 | 902 | 198,600 | 902 |
| 2017-04-17 | 900 | 904 | 889 | 897 | 220,100 | 897 |
| 2017-04-14 | 896 | 904 | 894 | 897 | 268,200 | 897 |
| 2017-04-13 | 900 | 907 | 897 | 900 | 408,600 | 900 |
| 2017-04-12 | 916 | 923 | 907 | 911 | 584,100 | 911 |
| 2017-04-11 | 941 | 941 | 927 | 934 | 373,800 | 934 |
| 2017-04-10 | 954 | 957 | 947 | 955 | 233,000 | 955 |
| 2017-04-07 | 941 | 951 | 928 | 941 | 500,000 | 941 |
| 2017-04-06 | 947 | 949 | 935 | 937 | 377,300 | 937 |
| 2017-04-05 | 969 | 976 | 950 | 953 | 402,400 | 953 |
| 2017-04-04 | 990 | 992 | 961 | 971 | 520,800 | 971 |
| 2017-04-03 | 997 | 1,007 | 993 | 1,000 | 388,400 | 1,000 |
| 2017-03-31 | 1,001 | 1,009 | 986 | 988 | 455,700 | 988 |
| 2017-03-30 | 1,024 | 1,024 | 992 | 995 | 686,300 | 995 |
| 2017-03-29 | 1,036 | 1,039 | 1,016 | 1,026 | 469,200 | 1,026 |
| 2017-03-28 | 1,064 | 1,069 | 1,055 | 1,069 | 662,600 | 1,069 |
| 2017-03-27 | 1,075 | 1,075 | 1,053 | 1,056 | 466,100 | 1,056 |
| 2017-03-24 | 1,068 | 1,086 | 1,068 | 1,080 | 443,300 | 1,080 |
| 2017-03-23 | 1,065 | 1,069 | 1,061 | 1,068 | 437,700 | 1,068 |
| 2017-03-22 | 1,083 | 1,089 | 1,065 | 1,067 | 533,900 | 1,067 |
| 2017-03-21 | 1,098 | 1,104 | 1,092 | 1,100 | 347,800 | 1,100 |
| 2017-03-17 | 1,096 | 1,100 | 1,090 | 1,097 | 527,200 | 1,097 |
| 2017-03-16 | 1,091 | 1,103 | 1,086 | 1,103 | 332,700 | 1,103 |
| 2017-03-15 | 1,101 | 1,102 | 1,088 | 1,093 | 399,900 | 1,093 |
| 2017-03-14 | 1,115 | 1,115 | 1,099 | 1,107 | 295,500 | 1,107 |
| 2017-03-13 | 1,106 | 1,113 | 1,097 | 1,113 | 567,400 | 1,113 |
| 2017-03-10 | 1,101 | 1,107 | 1,097 | 1,103 | 637,400 | 1,103 |
| 2017-03-09 | 1,082 | 1,096 | 1,080 | 1,088 | 517,100 | 1,088 |
| 2017-03-08 | 1,066 | 1,079 | 1,061 | 1,073 | 597,600 | 1,073 |
| 2017-03-07 | 1,047 | 1,068 | 1,047 | 1,066 | 590,200 | 1,066 |
| 2017-03-06 | 1,044 | 1,047 | 1,037 | 1,043 | 503,800 | 1,043 |
| 2017-03-03 | 1,023 | 1,036 | 1,022 | 1,036 | 458,000 | 1,036 |
| 2017-03-02 | 1,021 | 1,025 | 1,013 | 1,019 | 532,800 | 1,019 |
| 2017-03-01 | 1,002 | 1,012 | 995 | 1,012 | 479,200 | 1,012 |
| 2017-02-28 | 1,000 | 1,008 | 997 | 1,002 | 719,400 | 1,002 |
| 2017-02-27 | 1,002 | 1,003 | 995 | 999 | 488,900 | 999 |
| 2017-02-24 | 1,005 | 1,008 | 995 | 1,002 | 577,900 | 1,002 |
| 2017-02-23 | 1,010 | 1,011 | 1,002 | 1,010 | 336,500 | 1,010 |
| 2017-02-22 | 1,012 | 1,015 | 1,001 | 1,006 | 354,200 | 1,006 |
| 2017-02-21 | 1,014 | 1,018 | 1,003 | 1,010 | 341,900 | 1,010 |
| 2017-02-20 | 997 | 1,014 | 995 | 1,013 | 391,100 | 1,013 |
| 2017-02-17 | 1,037 | 1,038 | 995 | 1,002 | 1,176,400 | 1,002 |
| 2017-02-16 | 1,069 | 1,069 | 1,037 | 1,045 | 857,300 | 1,045 |
| 2017-02-15 | 1,080 | 1,113 | 1,066 | 1,069 | 683,000 | 1,069 |
| 2017-02-14 | 1,120 | 1,130 | 1,113 | 1,123 | 245,600 | 1,123 |
| 2017-02-13 | 1,124 | 1,124 | 1,110 | 1,112 | 149,500 | 1,112 |
| 2017-02-10 | 1,103 | 1,108 | 1,094 | 1,106 | 213,200 | 1,106 |
| 2017-02-09 | 1,085 | 1,085 | 1,075 | 1,079 | 159,200 | 1,079 |
| 2017-02-08 | 1,081 | 1,097 | 1,077 | 1,095 | 139,400 | 1,095 |
| 2017-02-07 | 1,093 | 1,094 | 1,080 | 1,085 | 188,800 | 1,085 |
| 2017-02-06 | 1,109 | 1,114 | 1,094 | 1,099 | 167,500 | 1,099 |
| 2017-02-03 | 1,096 | 1,108 | 1,094 | 1,106 | 137,900 | 1,106 |
| 2017-02-02 | 1,115 | 1,118 | 1,093 | 1,097 | 274,100 | 1,097 |
| 2017-02-01 | 1,104 | 1,117 | 1,097 | 1,117 | 228,500 | 1,117 |
| 2017-01-31 | 1,115 | 1,117 | 1,107 | 1,114 | 194,700 | 1,114 |
| 2017-01-30 | 1,130 | 1,131 | 1,124 | 1,128 | 155,100 | 1,128 |
| 2017-01-27 | 1,136 | 1,139 | 1,129 | 1,130 | 227,500 | 1,130 |
| 2017-01-26 | 1,124 | 1,128 | 1,119 | 1,126 | 244,000 | 1,126 |
| 2017-01-25 | 1,107 | 1,114 | 1,103 | 1,110 | 176,900 | 1,110 |
| 2017-01-24 | 1,088 | 1,091 | 1,077 | 1,088 | 115,300 | 1,088 |
| 2017-01-23 | 1,095 | 1,105 | 1,089 | 1,098 | 100,600 | 1,098 |
| 2017-01-20 | 1,099 | 1,111 | 1,091 | 1,110 | 117,700 | 1,110 |
| 2017-01-19 | 1,091 | 1,102 | 1,087 | 1,099 | 112,800 | 1,099 |
| 2017-01-18 | 1,068 | 1,083 | 1,050 | 1,082 | 234,100 | 1,082 |
| 2017-01-17 | 1,094 | 1,098 | 1,078 | 1,079 | 166,100 | 1,079 |
| 2017-01-16 | 1,118 | 1,118 | 1,094 | 1,094 | 195,600 | 1,094 |
| 2017-01-13 | 1,120 | 1,128 | 1,109 | 1,127 | 188,700 | 1,127 |
| 2017-01-12 | 1,118 | 1,132 | 1,113 | 1,128 | 301,200 | 1,128 |
| 2017-01-11 | 1,106 | 1,122 | 1,103 | 1,119 | 246,900 | 1,119 |
| 2017-01-10 | 1,114 | 1,119 | 1,104 | 1,110 | 232,500 | 1,110 |
| 2017-01-06 | 1,120 | 1,128 | 1,114 | 1,121 | 119,300 | 1,121 |
| 2017-01-05 | 1,139 | 1,139 | 1,125 | 1,132 | 281,200 | 1,132 |
| 2017-01-04 | 1,113 | 1,151 | 1,113 | 1,150 | 281,100 | 1,150 |
分割・併合履歴 ： [1988-03-22]1株→1.1株 [1987-03-20]1株→1.05株 [1985-03-20]1株→1.05株