6376 日機装(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 | 1,228 | 1,234 | 1,207 | 1,231 | 375,400 | 1,231 |
| 2017-12-28 | 1,212 | 1,235 | 1,212 | 1,223 | 435,500 | 1,223 |
| 2017-12-27 | 1,197 | 1,216 | 1,196 | 1,216 | 517,400 | 1,216 |
| 2017-12-26 | 1,223 | 1,238 | 1,188 | 1,190 | 535,700 | 1,190 |
| 2017-12-25 | 1,211 | 1,246 | 1,187 | 1,240 | 795,400 | 1,240 |
| 2017-12-22 | 1,164 | 1,223 | 1,155 | 1,208 | 1,179,500 | 1,208 |
| 2017-12-21 | 1,180 | 1,219 | 1,155 | 1,163 | 1,640,000 | 1,163 |
| 2017-12-20 | 1,133 | 1,148 | 1,126 | 1,134 | 431,100 | 1,134 |
| 2017-12-19 | 1,096 | 1,137 | 1,095 | 1,133 | 743,700 | 1,133 |
| 2017-12-18 | 1,071 | 1,091 | 1,069 | 1,090 | 745,700 | 1,090 |
| 2017-12-15 | 1,035 | 1,060 | 1,033 | 1,056 | 671,100 | 1,056 |
| 2017-12-14 | 1,031 | 1,034 | 1,022 | 1,028 | 303,100 | 1,028 |
| 2017-12-13 | 1,040 | 1,041 | 1,013 | 1,015 | 376,700 | 1,015 |
| 2017-12-12 | 1,049 | 1,049 | 1,031 | 1,035 | 331,900 | 1,035 |
| 2017-12-11 | 1,037 | 1,044 | 1,027 | 1,044 | 287,300 | 1,044 |
| 2017-12-08 | 1,036 | 1,042 | 1,026 | 1,032 | 461,700 | 1,032 |
| 2017-12-07 | 1,012 | 1,026 | 997 | 1,023 | 520,700 | 1,023 |
| 2017-12-06 | 1,014 | 1,024 | 1,001 | 1,009 | 495,500 | 1,009 |
| 2017-12-05 | 1,050 | 1,050 | 1,015 | 1,025 | 650,900 | 1,025 |
| 2017-12-04 | 1,071 | 1,072 | 1,048 | 1,053 | 482,700 | 1,053 |
| 2017-12-01 | 1,110 | 1,110 | 1,075 | 1,084 | 366,900 | 1,084 |
| 2017-11-30 | 1,105 | 1,107 | 1,085 | 1,107 | 313,400 | 1,107 |
| 2017-11-29 | 1,140 | 1,146 | 1,108 | 1,110 | 352,800 | 1,110 |
| 2017-11-28 | 1,153 | 1,154 | 1,116 | 1,121 | 341,300 | 1,121 |
| 2017-11-27 | 1,138 | 1,169 | 1,138 | 1,158 | 492,500 | 1,158 |
| 2017-11-24 | 1,155 | 1,164 | 1,140 | 1,145 | 266,900 | 1,145 |
| 2017-11-22 | 1,153 | 1,169 | 1,145 | 1,151 | 537,600 | 1,151 |
| 2017-11-21 | 1,176 | 1,182 | 1,141 | 1,155 | 568,400 | 1,155 |
| 2017-11-20 | 1,122 | 1,189 | 1,122 | 1,168 | 1,257,200 | 1,168 |
| 2017-11-17 | 1,100 | 1,145 | 1,098 | 1,122 | 1,296,700 | 1,122 |
| 2017-11-16 | 990 | 1,082 | 983 | 1,078 | 1,008,200 | 1,078 |
| 2017-11-15 | 977 | 1,013 | 957 | 1,006 | 1,612,700 | 1,006 |
| 2017-11-13 | 1,059 | 1,062 | 1,039 | 1,040 | 285,400 | 1,040 |
| 2017-11-10 | 1,064 | 1,076 | 1,061 | 1,066 | 237,700 | 1,066 |
| 2017-11-09 | 1,097 | 1,100 | 1,068 | 1,079 | 397,000 | 1,079 |
| 2017-11-08 | 1,078 | 1,092 | 1,072 | 1,092 | 233,100 | 1,092 |
| 2017-11-07 | 1,065 | 1,083 | 1,065 | 1,081 | 290,000 | 1,081 |
| 2017-11-06 | 1,070 | 1,070 | 1,057 | 1,060 | 204,700 | 1,060 |
| 2017-11-02 | 1,080 | 1,080 | 1,064 | 1,071 | 197,300 | 1,071 |
| 2017-11-01 | 1,069 | 1,083 | 1,060 | 1,082 | 258,300 | 1,082 |
| 2017-10-31 | 1,060 | 1,068 | 1,054 | 1,060 | 209,400 | 1,060 |
| 2017-10-30 | 1,070 | 1,070 | 1,055 | 1,064 | 246,700 | 1,064 |
| 2017-10-27 | 1,070 | 1,072 | 1,062 | 1,069 | 204,000 | 1,069 |
| 2017-10-26 | 1,062 | 1,071 | 1,059 | 1,060 | 206,300 | 1,060 |
| 2017-10-25 | 1,081 | 1,090 | 1,059 | 1,060 | 482,900 | 1,060 |
| 2017-10-24 | 1,079 | 1,079 | 1,050 | 1,069 | 481,500 | 1,069 |
| 2017-10-23 | 1,049 | 1,086 | 1,016 | 1,079 | 452,800 | 1,079 |
| 2017-10-20 | 1,043 | 1,051 | 1,025 | 1,033 | 350,900 | 1,033 |
| 2017-10-19 | 1,051 | 1,062 | 1,047 | 1,052 | 184,000 | 1,052 |
| 2017-10-18 | 1,051 | 1,056 | 1,046 | 1,049 | 162,700 | 1,049 |
| 2017-10-17 | 1,045 | 1,055 | 1,040 | 1,048 | 300,300 | 1,048 |
| 2017-10-16 | 1,046 | 1,057 | 1,038 | 1,056 | 181,000 | 1,056 |
| 2017-10-13 | 1,034 | 1,048 | 1,028 | 1,045 | 208,300 | 1,045 |
| 2017-10-12 | 1,036 | 1,044 | 1,035 | 1,039 | 117,000 | 1,039 |
| 2017-10-11 | 1,032 | 1,040 | 1,028 | 1,037 | 138,000 | 1,037 |
| 2017-10-10 | 1,042 | 1,046 | 1,032 | 1,040 | 156,500 | 1,040 |
| 2017-10-06 | 1,046 | 1,056 | 1,042 | 1,044 | 193,600 | 1,044 |
| 2017-10-05 | 1,063 | 1,063 | 1,046 | 1,047 | 161,200 | 1,047 |
| 2017-10-04 | 1,062 | 1,064 | 1,053 | 1,055 | 111,900 | 1,055 |
| 2017-10-03 | 1,058 | 1,074 | 1,054 | 1,060 | 191,400 | 1,060 |
| 2017-10-02 | 1,047 | 1,057 | 1,043 | 1,055 | 266,000 | 1,055 |
| 2017-09-29 | 1,050 | 1,055 | 1,039 | 1,045 | 208,000 | 1,045 |
| 2017-09-28 | 1,061 | 1,064 | 1,044 | 1,052 | 236,100 | 1,052 |
| 2017-09-27 | 1,044 | 1,066 | 1,041 | 1,055 | 342,800 | 1,055 |
| 2017-09-26 | 1,010 | 1,040 | 1,008 | 1,040 | 494,700 | 1,040 |
| 2017-09-25 | 1,023 | 1,023 | 1,004 | 1,008 | 239,800 | 1,008 |
| 2017-09-22 | 1,019 | 1,023 | 1,009 | 1,016 | 232,500 | 1,016 |
| 2017-09-21 | 990 | 1,022 | 987 | 1,016 | 777,000 | 1,016 |
| 2017-09-20 | 999 | 1,007 | 980 | 980 | 795,400 | 980 |
| 2017-09-19 | 1,029 | 1,034 | 1,017 | 1,028 | 269,300 | 1,028 |
| 2017-09-15 | 994 | 1,015 | 991 | 1,015 | 272,100 | 1,015 |
| 2017-09-14 | 1,010 | 1,012 | 993 | 996 | 238,100 | 996 |
| 2017-09-13 | 1,006 | 1,013 | 999 | 1,003 | 288,400 | 1,003 |
| 2017-09-12 | 982 | 998 | 982 | 996 | 172,000 | 996 |
| 2017-09-11 | 966 | 986 | 966 | 979 | 221,200 | 979 |
| 2017-09-08 | 972 | 973 | 959 | 961 | 349,000 | 961 |
| 2017-09-07 | 978 | 982 | 968 | 977 | 280,600 | 977 |
| 2017-09-06 | 973 | 973 | 942 | 966 | 440,200 | 966 |
| 2017-09-05 | 988 | 1,002 | 977 | 979 | 331,900 | 979 |
| 2017-09-04 | 1,008 | 1,011 | 986 | 987 | 376,000 | 987 |
| 2017-09-01 | 1,001 | 1,011 | 1,001 | 1,008 | 171,100 | 1,008 |
| 2017-08-31 | 1,000 | 1,004 | 997 | 1,004 | 238,600 | 1,004 |
| 2017-08-30 | 997 | 1,002 | 990 | 1,000 | 211,300 | 1,000 |
| 2017-08-29 | 989 | 997 | 985 | 995 | 220,100 | 995 |
| 2017-08-28 | 1,003 | 1,003 | 978 | 990 | 409,100 | 990 |
| 2017-08-25 | 999 | 1,005 | 993 | 997 | 213,800 | 997 |
| 2017-08-24 | 1,000 | 1,008 | 994 | 998 | 271,700 | 998 |
| 2017-08-23 | 1,018 | 1,018 | 996 | 998 | 339,000 | 998 |
| 2017-08-22 | 1,004 | 1,006 | 997 | 1,001 | 227,100 | 1,001 |
| 2017-08-21 | 1,004 | 1,018 | 1,000 | 1,010 | 354,100 | 1,010 |
| 2017-08-18 | 999 | 999 | 985 | 992 | 472,900 | 992 |
| 2017-08-17 | 1,011 | 1,015 | 1,000 | 1,003 | 352,100 | 1,003 |
| 2017-08-16 | 1,017 | 1,023 | 1,009 | 1,013 | 288,000 | 1,013 |
| 2017-08-15 | 1,029 | 1,036 | 1,015 | 1,019 | 299,800 | 1,019 |
| 2017-08-14 | 1,022 | 1,025 | 1,010 | 1,012 | 307,200 | 1,012 |
| 2017-08-10 | 1,024 | 1,053 | 1,022 | 1,039 | 614,800 | 1,039 |
| 2017-08-09 | 1,023 | 1,033 | 1,012 | 1,015 | 703,400 | 1,015 |
| 2017-08-08 | 1,036 | 1,052 | 1,023 | 1,025 | 1,756,800 | 1,025 |
| 2017-08-07 | 1,169 | 1,169 | 1,133 | 1,151 | 280,400 | 1,151 |
| 2017-08-04 | 1,130 | 1,135 | 1,117 | 1,130 | 146,800 | 1,130 |
| 2017-08-03 | 1,143 | 1,145 | 1,129 | 1,137 | 136,700 | 1,137 |
| 2017-08-02 | 1,132 | 1,152 | 1,126 | 1,150 | 239,700 | 1,150 |
| 2017-08-01 | 1,138 | 1,141 | 1,121 | 1,128 | 226,000 | 1,128 |
| 2017-07-31 | 1,154 | 1,155 | 1,133 | 1,141 | 458,600 | 1,141 |
| 2017-07-28 | 1,173 | 1,173 | 1,161 | 1,164 | 259,300 | 1,164 |
| 2017-07-27 | 1,172 | 1,190 | 1,165 | 1,173 | 266,000 | 1,173 |
| 2017-07-26 | 1,154 | 1,184 | 1,153 | 1,175 | 279,800 | 1,175 |
| 2017-07-25 | 1,161 | 1,161 | 1,147 | 1,148 | 155,700 | 1,148 |
| 2017-07-24 | 1,165 | 1,165 | 1,155 | 1,163 | 195,000 | 1,163 |
| 2017-07-21 | 1,164 | 1,192 | 1,160 | 1,175 | 259,000 | 1,175 |
| 2017-07-20 | 1,166 | 1,171 | 1,156 | 1,162 | 222,800 | 1,162 |
| 2017-07-19 | 1,170 | 1,172 | 1,150 | 1,153 | 312,200 | 1,153 |
| 2017-07-18 | 1,158 | 1,183 | 1,154 | 1,180 | 394,800 | 1,180 |
| 2017-07-14 | 1,117 | 1,178 | 1,117 | 1,168 | 531,400 | 1,168 |
| 2017-07-13 | 1,118 | 1,127 | 1,111 | 1,121 | 196,600 | 1,121 |
| 2017-07-12 | 1,120 | 1,121 | 1,111 | 1,117 | 181,400 | 1,117 |
| 2017-07-11 | 1,092 | 1,120 | 1,092 | 1,120 | 240,100 | 1,120 |
| 2017-07-10 | 1,098 | 1,107 | 1,091 | 1,095 | 193,800 | 1,095 |
| 2017-07-07 | 1,090 | 1,107 | 1,088 | 1,095 | 303,900 | 1,095 |
| 2017-07-06 | 1,083 | 1,100 | 1,079 | 1,097 | 383,700 | 1,097 |
| 2017-07-05 | 1,063 | 1,079 | 1,059 | 1,079 | 278,100 | 1,079 |
| 2017-07-04 | 1,074 | 1,076 | 1,062 | 1,065 | 361,900 | 1,065 |
| 2017-07-03 | 1,073 | 1,078 | 1,064 | 1,065 | 215,000 | 1,065 |
| 2017-06-30 | 1,072 | 1,080 | 1,065 | 1,080 | 341,500 | 1,080 |
| 2017-06-29 | 1,078 | 1,085 | 1,073 | 1,085 | 366,400 | 1,085 |
| 2017-06-28 | 1,071 | 1,093 | 1,071 | 1,077 | 263,000 | 1,077 |
| 2017-06-27 | 1,075 | 1,088 | 1,071 | 1,088 | 250,700 | 1,088 |
| 2017-06-26 | 1,090 | 1,090 | 1,070 | 1,076 | 436,300 | 1,076 |
| 2017-06-23 | 1,101 | 1,106 | 1,090 | 1,094 | 212,100 | 1,094 |
| 2017-06-22 | 1,125 | 1,125 | 1,093 | 1,093 | 262,600 | 1,093 |
| 2017-06-21 | 1,122 | 1,142 | 1,116 | 1,120 | 365,700 | 1,120 |
| 2017-06-20 | 1,100 | 1,123 | 1,100 | 1,123 | 379,700 | 1,123 |
| 2017-06-19 | 1,083 | 1,090 | 1,072 | 1,088 | 259,800 | 1,088 |
| 2017-06-16 | 1,061 | 1,087 | 1,058 | 1,084 | 587,300 | 1,084 |
| 2017-06-15 | 1,060 | 1,064 | 1,045 | 1,045 | 289,200 | 1,045 |
| 2017-06-14 | 1,084 | 1,105 | 1,056 | 1,063 | 732,400 | 1,063 |
| 2017-06-13 | 1,060 | 1,069 | 1,043 | 1,054 | 603,100 | 1,054 |
| 2017-06-12 | 1,082 | 1,091 | 1,076 | 1,085 | 164,700 | 1,085 |
| 2017-06-09 | 1,075 | 1,094 | 1,069 | 1,082 | 348,600 | 1,082 |
| 2017-06-08 | 1,091 | 1,100 | 1,086 | 1,091 | 214,100 | 1,091 |
| 2017-06-07 | 1,106 | 1,106 | 1,068 | 1,088 | 511,700 | 1,088 |
| 2017-06-06 | 1,141 | 1,145 | 1,097 | 1,111 | 834,800 | 1,111 |
| 2017-06-05 | 1,100 | 1,101 | 1,077 | 1,081 | 388,800 | 1,081 |
| 2017-06-02 | 1,100 | 1,103 | 1,089 | 1,100 | 419,400 | 1,100 |
| 2017-06-01 | 1,068 | 1,100 | 1,067 | 1,100 | 370,000 | 1,100 |
| 2017-05-31 | 1,063 | 1,068 | 1,056 | 1,064 | 264,200 | 1,064 |
| 2017-05-30 | 1,073 | 1,073 | 1,060 | 1,068 | 196,000 | 1,068 |
| 2017-05-29 | 1,081 | 1,081 | 1,069 | 1,071 | 134,700 | 1,071 |
| 2017-05-26 | 1,079 | 1,080 | 1,068 | 1,069 | 206,700 | 1,069 |
| 2017-05-25 | 1,101 | 1,101 | 1,078 | 1,082 | 273,000 | 1,082 |
| 2017-05-24 | 1,093 | 1,101 | 1,092 | 1,099 | 220,600 | 1,099 |
| 2017-05-23 | 1,075 | 1,082 | 1,066 | 1,071 | 324,100 | 1,071 |
| 2017-05-22 | 1,076 | 1,084 | 1,071 | 1,080 | 217,000 | 1,080 |
| 2017-05-19 | 1,084 | 1,087 | 1,067 | 1,074 | 248,600 | 1,074 |
| 2017-05-18 | 1,085 | 1,092 | 1,074 | 1,077 | 226,900 | 1,077 |
| 2017-05-17 | 1,110 | 1,110 | 1,094 | 1,108 | 378,000 | 1,108 |
| 2017-05-16 | 1,125 | 1,132 | 1,109 | 1,112 | 430,000 | 1,112 |
| 2017-05-15 | 1,143 | 1,151 | 1,092 | 1,122 | 679,100 | 1,122 |
| 2017-05-12 | 1,222 | 1,253 | 1,206 | 1,214 | 317,500 | 1,214 |
| 2017-05-11 | 1,202 | 1,217 | 1,200 | 1,216 | 285,800 | 1,216 |
| 2017-05-10 | 1,214 | 1,229 | 1,203 | 1,207 | 312,200 | 1,207 |
| 2017-05-09 | 1,199 | 1,214 | 1,187 | 1,212 | 600,600 | 1,212 |
| 2017-05-08 | 1,165 | 1,198 | 1,165 | 1,198 | 598,000 | 1,198 |
| 2017-05-02 | 1,150 | 1,154 | 1,146 | 1,151 | 242,800 | 1,151 |
| 2017-05-01 | 1,147 | 1,152 | 1,136 | 1,144 | 306,300 | 1,144 |
| 2017-04-28 | 1,136 | 1,155 | 1,133 | 1,137 | 382,200 | 1,137 |
| 2017-04-27 | 1,117 | 1,129 | 1,106 | 1,127 | 298,900 | 1,127 |
| 2017-04-26 | 1,125 | 1,134 | 1,111 | 1,118 | 404,900 | 1,118 |
| 2017-04-25 | 1,085 | 1,120 | 1,082 | 1,107 | 601,200 | 1,107 |
| 2017-04-24 | 1,085 | 1,087 | 1,060 | 1,069 | 539,900 | 1,069 |
| 2017-04-21 | 1,089 | 1,090 | 1,050 | 1,060 | 1,145,800 | 1,060 |
| 2017-04-20 | 1,179 | 1,182 | 1,078 | 1,083 | 1,523,600 | 1,083 |
| 2017-04-19 | 1,149 | 1,163 | 1,147 | 1,153 | 160,600 | 1,153 |
| 2017-04-18 | 1,154 | 1,164 | 1,146 | 1,152 | 158,200 | 1,152 |
| 2017-04-17 | 1,151 | 1,156 | 1,140 | 1,148 | 195,900 | 1,148 |
| 2017-04-14 | 1,156 | 1,165 | 1,125 | 1,159 | 274,500 | 1,159 |
| 2017-04-13 | 1,149 | 1,159 | 1,142 | 1,156 | 239,000 | 1,156 |
| 2017-04-12 | 1,181 | 1,181 | 1,153 | 1,165 | 444,000 | 1,165 |
| 2017-04-11 | 1,205 | 1,208 | 1,187 | 1,202 | 248,300 | 1,202 |
| 2017-04-10 | 1,207 | 1,217 | 1,201 | 1,209 | 300,600 | 1,209 |
| 2017-04-07 | 1,212 | 1,218 | 1,191 | 1,207 | 373,400 | 1,207 |
| 2017-04-06 | 1,232 | 1,239 | 1,198 | 1,205 | 341,200 | 1,205 |
| 2017-04-05 | 1,230 | 1,263 | 1,227 | 1,232 | 355,000 | 1,232 |
| 2017-04-04 | 1,253 | 1,259 | 1,232 | 1,249 | 439,100 | 1,249 |
| 2017-04-03 | 1,290 | 1,293 | 1,260 | 1,263 | 406,700 | 1,263 |
| 2017-03-31 | 1,229 | 1,299 | 1,229 | 1,275 | 1,053,600 | 1,275 |
| 2017-03-30 | 1,240 | 1,240 | 1,210 | 1,215 | 375,500 | 1,215 |
| 2017-03-29 | 1,236 | 1,252 | 1,231 | 1,247 | 463,500 | 1,247 |
| 2017-03-28 | 1,224 | 1,239 | 1,202 | 1,236 | 380,900 | 1,236 |
| 2017-03-27 | 1,200 | 1,214 | 1,197 | 1,202 | 200,000 | 1,202 |
| 2017-03-24 | 1,209 | 1,219 | 1,205 | 1,211 | 268,600 | 1,211 |
| 2017-03-23 | 1,205 | 1,212 | 1,197 | 1,209 | 190,900 | 1,209 |
| 2017-03-22 | 1,215 | 1,221 | 1,195 | 1,197 | 346,700 | 1,197 |
| 2017-03-21 | 1,227 | 1,238 | 1,223 | 1,236 | 280,000 | 1,236 |
| 2017-03-17 | 1,228 | 1,241 | 1,217 | 1,233 | 362,300 | 1,233 |
| 2017-03-16 | 1,219 | 1,231 | 1,216 | 1,231 | 540,300 | 1,231 |
| 2017-03-15 | 1,220 | 1,227 | 1,216 | 1,224 | 165,400 | 1,224 |
| 2017-03-14 | 1,240 | 1,250 | 1,226 | 1,229 | 427,400 | 1,229 |
| 2017-03-13 | 1,200 | 1,237 | 1,200 | 1,225 | 421,800 | 1,225 |
| 2017-03-10 | 1,250 | 1,256 | 1,235 | 1,237 | 384,700 | 1,237 |
| 2017-03-09 | 1,220 | 1,248 | 1,220 | 1,246 | 347,000 | 1,246 |
| 2017-03-08 | 1,226 | 1,229 | 1,207 | 1,215 | 291,300 | 1,215 |
| 2017-03-07 | 1,234 | 1,243 | 1,210 | 1,213 | 312,000 | 1,213 |
| 2017-03-06 | 1,230 | 1,242 | 1,223 | 1,238 | 296,300 | 1,238 |
| 2017-03-03 | 1,218 | 1,263 | 1,218 | 1,232 | 626,800 | 1,232 |
| 2017-03-02 | 1,243 | 1,245 | 1,205 | 1,209 | 593,600 | 1,209 |
| 2017-03-01 | 1,218 | 1,234 | 1,197 | 1,213 | 604,900 | 1,213 |
| 2017-02-28 | 1,223 | 1,260 | 1,223 | 1,230 | 487,700 | 1,230 |
| 2017-02-27 | 1,220 | 1,222 | 1,203 | 1,212 | 255,600 | 1,212 |
| 2017-02-24 | 1,246 | 1,246 | 1,220 | 1,232 | 277,300 | 1,232 |
| 2017-02-23 | 1,242 | 1,251 | 1,233 | 1,250 | 250,900 | 1,250 |
| 2017-02-22 | 1,220 | 1,250 | 1,215 | 1,248 | 427,600 | 1,248 |
| 2017-02-21 | 1,214 | 1,222 | 1,204 | 1,221 | 186,800 | 1,221 |
| 2017-02-20 | 1,216 | 1,221 | 1,208 | 1,216 | 157,300 | 1,216 |
| 2017-02-17 | 1,211 | 1,224 | 1,205 | 1,224 | 361,000 | 1,224 |
| 2017-02-16 | 1,194 | 1,243 | 1,182 | 1,220 | 1,041,400 | 1,220 |
| 2017-02-15 | 1,138 | 1,200 | 1,126 | 1,180 | 1,241,900 | 1,180 |
| 2017-02-14 | 1,110 | 1,112 | 1,085 | 1,088 | 212,400 | 1,088 |
| 2017-02-13 | 1,100 | 1,109 | 1,091 | 1,097 | 210,500 | 1,097 |
| 2017-02-10 | 1,063 | 1,091 | 1,058 | 1,091 | 267,600 | 1,091 |
| 2017-02-09 | 1,055 | 1,058 | 1,045 | 1,046 | 98,900 | 1,046 |
| 2017-02-08 | 1,045 | 1,063 | 1,038 | 1,061 | 122,400 | 1,061 |
| 2017-02-07 | 1,037 | 1,051 | 1,032 | 1,044 | 124,700 | 1,044 |
| 2017-02-06 | 1,054 | 1,054 | 1,039 | 1,046 | 143,200 | 1,046 |
| 2017-02-03 | 1,038 | 1,050 | 1,034 | 1,046 | 168,800 | 1,046 |
| 2017-02-02 | 1,066 | 1,071 | 1,034 | 1,035 | 174,400 | 1,035 |
| 2017-02-01 | 1,048 | 1,058 | 1,036 | 1,056 | 232,500 | 1,056 |
| 2017-01-31 | 1,050 | 1,059 | 1,041 | 1,048 | 154,800 | 1,048 |
| 2017-01-30 | 1,073 | 1,074 | 1,061 | 1,065 | 149,000 | 1,065 |
| 2017-01-27 | 1,090 | 1,090 | 1,063 | 1,071 | 163,500 | 1,071 |
| 2017-01-26 | 1,081 | 1,088 | 1,065 | 1,081 | 275,100 | 1,081 |
| 2017-01-25 | 1,057 | 1,069 | 1,053 | 1,066 | 254,500 | 1,066 |
| 2017-01-24 | 1,036 | 1,047 | 1,031 | 1,034 | 146,400 | 1,034 |
| 2017-01-23 | 1,033 | 1,043 | 1,032 | 1,036 | 158,600 | 1,036 |
| 2017-01-20 | 1,047 | 1,059 | 1,038 | 1,054 | 175,200 | 1,054 |
| 2017-01-19 | 1,042 | 1,062 | 1,042 | 1,049 | 203,800 | 1,049 |
| 2017-01-18 | 1,037 | 1,043 | 1,019 | 1,027 | 240,800 | 1,027 |
| 2017-01-17 | 1,047 | 1,052 | 1,034 | 1,038 | 296,000 | 1,038 |
| 2017-01-16 | 1,045 | 1,058 | 1,043 | 1,048 | 159,100 | 1,048 |
| 2017-01-13 | 1,054 | 1,063 | 1,046 | 1,060 | 216,200 | 1,060 |
| 2017-01-12 | 1,074 | 1,074 | 1,044 | 1,052 | 342,300 | 1,052 |
| 2017-01-11 | 1,099 | 1,100 | 1,074 | 1,081 | 196,000 | 1,081 |
| 2017-01-10 | 1,100 | 1,111 | 1,088 | 1,097 | 302,700 | 1,097 |
| 2017-01-06 | 1,119 | 1,128 | 1,098 | 1,104 | 338,700 | 1,104 |
| 2017-01-05 | 1,128 | 1,129 | 1,115 | 1,125 | 311,800 | 1,125 |
| 2017-01-04 | 1,116 | 1,139 | 1,116 | 1,128 | 399,500 | 1,128 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
