6402 兼松エンジニアリング(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 | 1,460 | 1,467 | 1,400 | 1,444 | 9,600 | 1,444 |
| 2017-12-28 | 1,458 | 1,467 | 1,453 | 1,453 | 4,000 | 1,453 |
| 2017-12-27 | 1,479 | 1,479 | 1,458 | 1,460 | 900 | 1,460 |
| 2017-12-26 | 1,452 | 1,479 | 1,452 | 1,479 | 15,100 | 1,479 |
| 2017-12-25 | 1,478 | 1,482 | 1,476 | 1,482 | 2,600 | 1,482 |
| 2017-12-22 | 1,475 | 1,496 | 1,468 | 1,476 | 4,700 | 1,476 |
| 2017-12-21 | 1,466 | 1,474 | 1,466 | 1,474 | 3,200 | 1,474 |
| 2017-12-20 | 1,460 | 1,472 | 1,450 | 1,466 | 3,900 | 1,466 |
| 2017-12-19 | 1,476 | 1,476 | 1,452 | 1,452 | 14,100 | 1,452 |
| 2017-12-18 | 1,455 | 1,478 | 1,455 | 1,476 | 10,600 | 1,476 |
| 2017-12-15 | 1,441 | 1,456 | 1,430 | 1,454 | 8,000 | 1,454 |
| 2017-12-14 | 1,433 | 1,448 | 1,430 | 1,430 | 4,800 | 1,430 |
| 2017-12-13 | 1,433 | 1,435 | 1,417 | 1,424 | 6,000 | 1,424 |
| 2017-12-12 | 1,421 | 1,433 | 1,421 | 1,423 | 2,100 | 1,423 |
| 2017-12-11 | 1,434 | 1,434 | 1,412 | 1,420 | 4,000 | 1,420 |
| 2017-12-08 | 1,422 | 1,439 | 1,422 | 1,422 | 4,700 | 1,422 |
| 2017-12-07 | 1,417 | 1,450 | 1,417 | 1,421 | 3,500 | 1,421 |
| 2017-12-06 | 1,435 | 1,445 | 1,415 | 1,417 | 2,400 | 1,417 |
| 2017-12-05 | 1,448 | 1,450 | 1,437 | 1,439 | 2,000 | 1,439 |
| 2017-12-04 | 1,440 | 1,462 | 1,440 | 1,448 | 3,400 | 1,448 |
| 2017-12-01 | 1,440 | 1,440 | 1,410 | 1,434 | 2,700 | 1,434 |
| 2017-11-30 | 1,470 | 1,470 | 1,443 | 1,452 | 11,900 | 1,452 |
| 2017-11-29 | 1,441 | 1,469 | 1,382 | 1,469 | 7,300 | 1,469 |
| 2017-11-28 | 1,467 | 1,467 | 1,440 | 1,440 | 1,500 | 1,440 |
| 2017-11-27 | 1,476 | 1,476 | 1,456 | 1,459 | 3,300 | 1,459 |
| 2017-11-24 | 1,479 | 1,479 | 1,453 | 1,457 | 2,600 | 1,457 |
| 2017-11-22 | 1,478 | 1,479 | 1,458 | 1,479 | 3,600 | 1,479 |
| 2017-11-21 | 1,450 | 1,478 | 1,450 | 1,478 | 5,900 | 1,478 |
| 2017-11-20 | 1,425 | 1,450 | 1,425 | 1,450 | 1,800 | 1,450 |
| 2017-11-17 | 1,423 | 1,429 | 1,398 | 1,425 | 4,400 | 1,425 |
| 2017-11-16 | 1,387 | 1,406 | 1,371 | 1,374 | 14,500 | 1,374 |
| 2017-11-15 | 1,395 | 1,400 | 1,375 | 1,387 | 7,100 | 1,387 |
| 2017-11-13 | 1,410 | 1,410 | 1,370 | 1,375 | 7,500 | 1,375 |
| 2017-11-10 | 1,400 | 1,420 | 1,394 | 1,413 | 6,900 | 1,413 |
| 2017-11-09 | 1,462 | 1,496 | 1,400 | 1,430 | 23,300 | 1,430 |
| 2017-11-08 | 1,446 | 1,479 | 1,446 | 1,478 | 8,000 | 1,478 |
| 2017-11-07 | 1,444 | 1,450 | 1,438 | 1,450 | 2,800 | 1,450 |
| 2017-11-06 | 1,428 | 1,444 | 1,428 | 1,440 | 8,300 | 1,440 |
| 2017-11-02 | 1,380 | 1,429 | 1,380 | 1,402 | 6,400 | 1,402 |
| 2017-11-01 | 1,375 | 1,378 | 1,371 | 1,378 | 1,200 | 1,378 |
| 2017-10-31 | 1,360 | 1,375 | 1,352 | 1,365 | 5,300 | 1,365 |
| 2017-10-30 | 1,364 | 1,365 | 1,351 | 1,365 | 4,000 | 1,365 |
| 2017-10-27 | 1,337 | 1,358 | 1,337 | 1,350 | 5,300 | 1,350 |
| 2017-10-26 | 1,337 | 1,357 | 1,337 | 1,357 | 4,300 | 1,357 |
| 2017-10-25 | 1,350 | 1,359 | 1,331 | 1,335 | 3,600 | 1,335 |
| 2017-10-24 | 1,350 | 1,350 | 1,314 | 1,335 | 4,100 | 1,335 |
| 2017-10-23 | 1,315 | 1,336 | 1,313 | 1,324 | 1,400 | 1,324 |
| 2017-10-20 | 1,319 | 1,320 | 1,313 | 1,315 | 1,900 | 1,315 |
| 2017-10-19 | 1,340 | 1,340 | 1,318 | 1,318 | 4,800 | 1,318 |
| 2017-10-18 | 1,355 | 1,355 | 1,337 | 1,344 | 2,800 | 1,344 |
| 2017-10-17 | 1,333 | 1,357 | 1,333 | 1,350 | 7,000 | 1,350 |
| 2017-10-16 | 1,360 | 1,364 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2017-10-13 | 1,371 | 1,372 | 1,350 | 1,351 | 900 | 1,351 |
| 2017-10-12 | 1,353 | 1,355 | 1,353 | 1,355 | 1,000 | 1,355 |
| 2017-10-11 | 1,366 | 1,366 | 1,347 | 1,348 | 5,700 | 1,348 |
| 2017-10-10 | 1,361 | 1,391 | 1,361 | 1,365 | 1,800 | 1,365 |
| 2017-10-06 | 1,375 | 1,398 | 1,361 | 1,361 | 2,700 | 1,361 |
| 2017-10-05 | 1,397 | 1,399 | 1,378 | 1,378 | 3,100 | 1,378 |
| 2017-10-04 | 1,387 | 1,399 | 1,370 | 1,373 | 5,200 | 1,373 |
| 2017-10-03 | 1,353 | 1,384 | 1,353 | 1,362 | 1,000 | 1,362 |
| 2017-10-02 | 1,360 | 1,370 | 1,345 | 1,345 | 5,000 | 1,345 |
| 2017-09-29 | 1,345 | 1,385 | 1,345 | 1,358 | 4,700 | 1,358 |
| 2017-09-28 | 1,311 | 1,384 | 1,311 | 1,346 | 15,100 | 1,346 |
| 2017-09-27 | 1,273 | 1,298 | 1,272 | 1,286 | 5,400 | 1,286 |
| 2017-09-26 | 1,268 | 1,294 | 1,268 | 1,293 | 2,900 | 1,293 |
| 2017-09-25 | 1,270 | 1,270 | 1,252 | 1,268 | 3,700 | 1,268 |
| 2017-09-22 | 1,259 | 1,260 | 1,259 | 1,260 | 5,800 | 1,260 |
| 2017-09-21 | 1,259 | 1,259 | 1,241 | 1,259 | 2,500 | 1,259 |
| 2017-09-20 | 1,249 | 1,260 | 1,249 | 1,259 | 1,800 | 1,259 |
| 2017-09-19 | 1,255 | 1,274 | 1,227 | 1,249 | 9,100 | 1,249 |
| 2017-09-15 | 1,222 | 1,235 | 1,222 | 1,225 | 2,400 | 1,225 |
| 2017-09-14 | 1,221 | 1,225 | 1,221 | 1,221 | 1,300 | 1,221 |
| 2017-09-13 | 1,223 | 1,225 | 1,222 | 1,223 | 1,600 | 1,223 |
| 2017-09-12 | 1,235 | 1,235 | 1,223 | 1,225 | 1,600 | 1,225 |
| 2017-09-11 | 1,224 | 1,230 | 1,224 | 1,230 | 2,900 | 1,230 |
| 2017-09-08 | 1,220 | 1,224 | 1,218 | 1,224 | 1,900 | 1,224 |
| 2017-09-07 | 1,223 | 1,224 | 1,220 | 1,224 | 2,700 | 1,224 |
| 2017-09-06 | 1,212 | 1,223 | 1,212 | 1,223 | 3,800 | 1,223 |
| 2017-09-05 | 1,220 | 1,224 | 1,213 | 1,222 | 6,300 | 1,222 |
| 2017-09-04 | 1,220 | 1,229 | 1,220 | 1,220 | 4,400 | 1,220 |
| 2017-09-01 | 1,225 | 1,232 | 1,220 | 1,220 | 2,600 | 1,220 |
| 2017-08-31 | 1,230 | 1,233 | 1,222 | 1,227 | 2,900 | 1,227 |
| 2017-08-30 | 1,227 | 1,232 | 1,225 | 1,230 | 1,800 | 1,230 |
| 2017-08-29 | 1,232 | 1,232 | 1,221 | 1,222 | 2,100 | 1,222 |
| 2017-08-28 | 1,233 | 1,233 | 1,225 | 1,230 | 3,000 | 1,230 |
| 2017-08-25 | 1,233 | 1,233 | 1,225 | 1,230 | 3,100 | 1,230 |
| 2017-08-24 | 1,233 | 1,233 | 1,228 | 1,229 | 2,400 | 1,229 |
| 2017-08-23 | 1,230 | 1,233 | 1,227 | 1,230 | 4,000 | 1,230 |
| 2017-08-22 | 1,244 | 1,244 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2017-08-21 | 1,239 | 1,244 | 1,236 | 1,242 | 4,200 | 1,242 |
| 2017-08-18 | 1,233 | 1,240 | 1,230 | 1,240 | 3,500 | 1,240 |
| 2017-08-17 | 1,232 | 1,234 | 1,232 | 1,233 | 2,700 | 1,233 |
| 2017-08-16 | 1,223 | 1,237 | 1,220 | 1,230 | 6,500 | 1,230 |
| 2017-08-15 | 1,223 | 1,228 | 1,222 | 1,225 | 1,900 | 1,225 |
| 2017-08-14 | 1,235 | 1,235 | 1,219 | 1,230 | 6,400 | 1,230 |
| 2017-08-10 | 1,230 | 1,245 | 1,230 | 1,230 | 6,700 | 1,230 |
| 2017-08-09 | 1,241 | 1,241 | 1,228 | 1,230 | 5,600 | 1,230 |
| 2017-08-08 | 1,207 | 1,246 | 1,207 | 1,245 | 10,200 | 1,245 |
| 2017-08-07 | 1,205 | 1,222 | 1,203 | 1,221 | 14,000 | 1,221 |
| 2017-08-04 | 1,195 | 1,200 | 1,192 | 1,192 | 2,400 | 1,192 |
| 2017-08-03 | 1,200 | 1,200 | 1,190 | 1,199 | 1,400 | 1,199 |
| 2017-08-02 | 1,190 | 1,200 | 1,190 | 1,200 | 3,200 | 1,200 |
| 2017-08-01 | 1,185 | 1,190 | 1,183 | 1,190 | 1,700 | 1,190 |
| 2017-07-31 | 1,200 | 1,200 | 1,187 | 1,187 | 2,000 | 1,187 |
| 2017-07-28 | 1,190 | 1,194 | 1,185 | 1,190 | 3,300 | 1,190 |
| 2017-07-27 | 1,190 | 1,194 | 1,180 | 1,190 | 2,700 | 1,190 |
| 2017-07-26 | 1,210 | 1,210 | 1,181 | 1,198 | 4,400 | 1,198 |
| 2017-07-25 | 1,165 | 1,212 | 1,165 | 1,200 | 20,100 | 1,200 |
| 2017-07-24 | 1,149 | 1,163 | 1,149 | 1,162 | 5,000 | 1,162 |
| 2017-07-21 | 1,140 | 1,146 | 1,139 | 1,146 | 3,000 | 1,146 |
| 2017-07-20 | 1,141 | 1,141 | 1,139 | 1,140 | 1,100 | 1,140 |
| 2017-07-19 | 1,140 | 1,143 | 1,132 | 1,140 | 2,400 | 1,140 |
| 2017-07-18 | 1,140 | 1,142 | 1,140 | 1,142 | 2,000 | 1,142 |
| 2017-07-14 | 1,139 | 1,142 | 1,139 | 1,140 | 1,700 | 1,140 |
| 2017-07-13 | 1,142 | 1,145 | 1,139 | 1,139 | 6,000 | 1,139 |
| 2017-07-12 | 1,141 | 1,144 | 1,140 | 1,140 | 3,200 | 1,140 |
| 2017-07-11 | 1,139 | 1,140 | 1,131 | 1,140 | 1,100 | 1,140 |
| 2017-07-10 | 1,139 | 1,139 | 1,128 | 1,128 | 1,400 | 1,128 |
| 2017-07-07 | 1,130 | 1,138 | 1,130 | 1,138 | 1,000 | 1,138 |
| 2017-07-06 | 1,130 | 1,136 | 1,128 | 1,128 | 1,800 | 1,128 |
| 2017-07-05 | 1,130 | 1,131 | 1,125 | 1,130 | 3,400 | 1,130 |
| 2017-07-04 | 1,125 | 1,129 | 1,125 | 1,129 | 300 | 1,129 |
| 2017-07-03 | 1,125 | 1,129 | 1,118 | 1,129 | 2,600 | 1,129 |
| 2017-06-30 | 1,116 | 1,126 | 1,115 | 1,125 | 2,000 | 1,125 |
| 2017-06-29 | 1,121 | 1,129 | 1,117 | 1,120 | 7,800 | 1,120 |
| 2017-06-28 | 1,117 | 1,144 | 1,117 | 1,120 | 3,000 | 1,120 |
| 2017-06-27 | 1,135 | 1,135 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2017-06-26 | 1,139 | 1,139 | 1,130 | 1,135 | 1,100 | 1,135 |
| 2017-06-23 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2017-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,700 | 1,130 |
| 2017-06-21 | 1,140 | 1,140 | 1,121 | 1,130 | 4,500 | 1,130 |
| 2017-06-20 | 1,145 | 1,146 | 1,130 | 1,140 | 2,900 | 1,140 |
| 2017-06-19 | 1,125 | 1,134 | 1,125 | 1,134 | 3,100 | 1,134 |
| 2017-06-16 | 1,120 | 1,127 | 1,120 | 1,125 | 2,800 | 1,125 |
| 2017-06-15 | 1,126 | 1,140 | 1,110 | 1,116 | 5,000 | 1,116 |
| 2017-06-14 | 1,120 | 1,128 | 1,120 | 1,125 | 2,900 | 1,125 |
| 2017-06-13 | 1,125 | 1,127 | 1,120 | 1,120 | 2,300 | 1,120 |
| 2017-06-12 | 1,125 | 1,125 | 1,116 | 1,116 | 1,600 | 1,116 |
| 2017-06-09 | 1,119 | 1,125 | 1,118 | 1,125 | 1,200 | 1,125 |
| 2017-06-08 | 1,120 | 1,125 | 1,120 | 1,125 | 3,100 | 1,125 |
| 2017-06-07 | 1,107 | 1,120 | 1,101 | 1,120 | 4,000 | 1,120 |
| 2017-06-06 | 1,121 | 1,130 | 1,112 | 1,114 | 1,800 | 1,114 |
| 2017-06-05 | 1,120 | 1,120 | 1,110 | 1,112 | 3,000 | 1,112 |
| 2017-06-02 | 1,109 | 1,117 | 1,106 | 1,110 | 6,400 | 1,110 |
| 2017-06-01 | 1,106 | 1,106 | 1,098 | 1,101 | 2,100 | 1,101 |
| 2017-05-31 | 1,112 | 1,112 | 1,105 | 1,105 | 1,400 | 1,105 |
| 2017-05-30 | 1,115 | 1,118 | 1,112 | 1,112 | 3,300 | 1,112 |
| 2017-05-29 | 1,125 | 1,125 | 1,110 | 1,124 | 4,600 | 1,124 |
| 2017-05-26 | 1,120 | 1,126 | 1,110 | 1,120 | 10,100 | 1,120 |
| 2017-05-25 | 1,130 | 1,138 | 1,116 | 1,120 | 2,900 | 1,120 |
| 2017-05-24 | 1,121 | 1,121 | 1,109 | 1,121 | 4,700 | 1,121 |
| 2017-05-23 | 1,104 | 1,129 | 1,104 | 1,116 | 4,300 | 1,116 |
| 2017-05-22 | 1,092 | 1,105 | 1,089 | 1,104 | 7,500 | 1,104 |
| 2017-05-19 | 1,091 | 1,091 | 1,089 | 1,091 | 2,100 | 1,091 |
| 2017-05-18 | 1,089 | 1,091 | 1,081 | 1,091 | 5,200 | 1,091 |
| 2017-05-17 | 1,083 | 1,095 | 1,083 | 1,095 | 7,300 | 1,095 |
| 2017-05-16 | 1,084 | 1,089 | 1,081 | 1,081 | 3,400 | 1,081 |
| 2017-05-15 | 1,089 | 1,089 | 1,070 | 1,088 | 12,500 | 1,088 |
| 2017-05-12 | 1,100 | 1,118 | 1,080 | 1,094 | 27,500 | 1,094 |
| 2017-05-11 | 1,160 | 1,164 | 1,150 | 1,150 | 3,300 | 1,150 |
| 2017-05-10 | 1,158 | 1,158 | 1,139 | 1,153 | 3,200 | 1,153 |
| 2017-05-09 | 1,159 | 1,159 | 1,132 | 1,158 | 3,100 | 1,158 |
| 2017-05-08 | 1,162 | 1,170 | 1,102 | 1,162 | 8,900 | 1,162 |
| 2017-05-02 | 1,155 | 1,161 | 1,155 | 1,161 | 5,500 | 1,161 |
| 2017-05-01 | 1,160 | 1,160 | 1,150 | 1,151 | 500 | 1,151 |
| 2017-04-28 | 1,135 | 1,153 | 1,135 | 1,151 | 1,600 | 1,151 |
| 2017-04-27 | 1,131 | 1,153 | 1,131 | 1,142 | 5,300 | 1,142 |
| 2017-04-26 | 1,150 | 1,151 | 1,145 | 1,145 | 2,500 | 1,145 |
| 2017-04-25 | 1,111 | 1,169 | 1,111 | 1,133 | 9,600 | 1,133 |
| 2017-04-24 | 1,106 | 1,111 | 1,101 | 1,103 | 3,500 | 1,103 |
| 2017-04-21 | 1,102 | 1,102 | 1,085 | 1,101 | 2,300 | 1,101 |
| 2017-04-20 | 1,080 | 1,088 | 1,080 | 1,085 | 3,100 | 1,085 |
| 2017-04-19 | 1,075 | 1,076 | 1,072 | 1,072 | 800 | 1,072 |
| 2017-04-18 | 1,068 | 1,079 | 1,051 | 1,077 | 4,500 | 1,077 |
| 2017-04-17 | 1,030 | 1,067 | 1,026 | 1,061 | 4,400 | 1,061 |
| 2017-04-14 | 1,050 | 1,056 | 1,050 | 1,050 | 4,300 | 1,050 |
| 2017-04-13 | 1,063 | 1,063 | 1,053 | 1,056 | 4,700 | 1,056 |
| 2017-04-12 | 1,077 | 1,078 | 1,071 | 1,071 | 3,000 | 1,071 |
| 2017-04-11 | 1,073 | 1,080 | 1,073 | 1,077 | 2,600 | 1,077 |
| 2017-04-10 | 1,083 | 1,083 | 1,074 | 1,077 | 4,000 | 1,077 |
| 2017-04-07 | 1,091 | 1,098 | 1,071 | 1,089 | 5,600 | 1,089 |
| 2017-04-06 | 1,108 | 1,127 | 1,084 | 1,093 | 6,600 | 1,093 |
| 2017-04-05 | 1,116 | 1,139 | 1,116 | 1,129 | 9,300 | 1,129 |
| 2017-04-04 | 1,151 | 1,165 | 1,138 | 1,140 | 6,000 | 1,140 |
| 2017-04-03 | 1,177 | 1,177 | 1,151 | 1,166 | 8,700 | 1,166 |
| 2017-03-31 | 1,178 | 1,181 | 1,177 | 1,178 | 2,300 | 1,178 |
| 2017-03-30 | 1,172 | 1,184 | 1,165 | 1,184 | 10,500 | 1,184 |
| 2017-03-29 | 1,158 | 1,190 | 1,158 | 1,172 | 7,200 | 1,172 |
| 2017-03-28 | 1,206 | 1,215 | 1,200 | 1,200 | 6,400 | 1,200 |
| 2017-03-27 | 1,219 | 1,219 | 1,200 | 1,210 | 7,600 | 1,210 |
| 2017-03-24 | 1,220 | 1,220 | 1,213 | 1,216 | 5,700 | 1,216 |
| 2017-03-23 | 1,201 | 1,215 | 1,201 | 1,210 | 21,700 | 1,210 |
| 2017-03-22 | 1,200 | 1,209 | 1,194 | 1,208 | 5,800 | 1,208 |
| 2017-03-21 | 1,197 | 1,225 | 1,197 | 1,206 | 23,100 | 1,206 |
| 2017-03-17 | 1,200 | 1,204 | 1,200 | 1,200 | 5,100 | 1,200 |
| 2017-03-16 | 1,195 | 1,200 | 1,190 | 1,200 | 5,300 | 1,200 |
| 2017-03-15 | 1,200 | 1,201 | 1,193 | 1,200 | 9,600 | 1,200 |
| 2017-03-14 | 1,206 | 1,206 | 1,197 | 1,200 | 4,300 | 1,200 |
| 2017-03-13 | 1,206 | 1,208 | 1,198 | 1,207 | 4,800 | 1,207 |
| 2017-03-10 | 1,200 | 1,210 | 1,200 | 1,205 | 7,600 | 1,205 |
| 2017-03-09 | 1,195 | 1,208 | 1,195 | 1,198 | 4,500 | 1,198 |
| 2017-03-08 | 1,200 | 1,201 | 1,194 | 1,194 | 3,500 | 1,194 |
| 2017-03-07 | 1,208 | 1,210 | 1,196 | 1,196 | 7,200 | 1,196 |
| 2017-03-06 | 1,197 | 1,208 | 1,196 | 1,208 | 6,200 | 1,208 |
| 2017-03-03 | 1,208 | 1,208 | 1,197 | 1,197 | 5,300 | 1,197 |
| 2017-03-02 | 1,211 | 1,216 | 1,197 | 1,199 | 6,100 | 1,199 |
| 2017-03-01 | 1,201 | 1,219 | 1,200 | 1,209 | 7,500 | 1,209 |
| 2017-02-28 | 1,204 | 1,210 | 1,198 | 1,208 | 6,100 | 1,208 |
| 2017-02-27 | 1,203 | 1,221 | 1,200 | 1,209 | 8,500 | 1,209 |
| 2017-02-24 | 1,231 | 1,231 | 1,214 | 1,224 | 4,700 | 1,224 |
| 2017-02-23 | 1,224 | 1,237 | 1,209 | 1,226 | 5,100 | 1,226 |
| 2017-02-22 | 1,200 | 1,224 | 1,200 | 1,220 | 6,400 | 1,220 |
| 2017-02-21 | 1,165 | 1,199 | 1,165 | 1,197 | 6,700 | 1,197 |
| 2017-02-20 | 1,171 | 1,177 | 1,151 | 1,168 | 15,600 | 1,168 |
| 2017-02-17 | 1,204 | 1,210 | 1,185 | 1,185 | 13,900 | 1,185 |
| 2017-02-16 | 1,221 | 1,242 | 1,209 | 1,210 | 29,500 | 1,210 |
| 2017-02-15 | 1,195 | 1,223 | 1,195 | 1,210 | 35,800 | 1,210 |
| 2017-02-14 | 1,190 | 1,196 | 1,179 | 1,186 | 9,100 | 1,186 |
| 2017-02-13 | 1,150 | 1,180 | 1,150 | 1,162 | 15,700 | 1,162 |
| 2017-02-10 | 1,130 | 1,142 | 1,112 | 1,137 | 11,400 | 1,137 |
| 2017-02-09 | 1,125 | 1,147 | 1,125 | 1,137 | 8,300 | 1,137 |
| 2017-02-08 | 1,148 | 1,148 | 1,124 | 1,135 | 29,000 | 1,135 |
| 2017-02-07 | 1,098 | 1,127 | 1,092 | 1,100 | 17,100 | 1,100 |
| 2017-02-06 | 1,100 | 1,100 | 1,091 | 1,100 | 11,200 | 1,100 |
| 2017-02-03 | 1,083 | 1,099 | 1,083 | 1,091 | 7,300 | 1,091 |
| 2017-02-02 | 1,081 | 1,100 | 1,081 | 1,085 | 13,500 | 1,085 |
| 2017-02-01 | 1,055 | 1,078 | 1,050 | 1,072 | 8,200 | 1,072 |
| 2017-01-31 | 1,040 | 1,055 | 1,040 | 1,050 | 5,800 | 1,050 |
| 2017-01-30 | 1,040 | 1,046 | 1,031 | 1,044 | 7,700 | 1,044 |
| 2017-01-27 | 1,038 | 1,040 | 1,030 | 1,040 | 3,100 | 1,040 |
| 2017-01-26 | 1,039 | 1,041 | 1,032 | 1,034 | 3,100 | 1,034 |
| 2017-01-25 | 1,040 | 1,040 | 1,031 | 1,031 | 2,900 | 1,031 |
| 2017-01-24 | 1,042 | 1,043 | 1,024 | 1,030 | 3,300 | 1,030 |
| 2017-01-23 | 1,014 | 1,042 | 1,014 | 1,040 | 4,300 | 1,040 |
| 2017-01-20 | 1,025 | 1,025 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2017-01-19 | 1,024 | 1,024 | 1,016 | 1,017 | 3,400 | 1,017 |
| 2017-01-18 | 1,025 | 1,025 | 1,011 | 1,013 | 2,700 | 1,013 |
| 2017-01-17 | 1,046 | 1,046 | 1,023 | 1,028 | 2,600 | 1,028 |
| 2017-01-16 | 1,047 | 1,047 | 1,040 | 1,046 | 11,400 | 1,046 |
| 2017-01-13 | 1,033 | 1,046 | 1,030 | 1,046 | 4,400 | 1,046 |
| 2017-01-12 | 1,041 | 1,047 | 1,038 | 1,038 | 4,400 | 1,038 |
| 2017-01-11 | 1,031 | 1,049 | 1,031 | 1,038 | 7,000 | 1,038 |
| 2017-01-10 | 1,022 | 1,030 | 1,020 | 1,030 | 27,000 | 1,030 |
| 2017-01-06 | 1,020 | 1,025 | 1,013 | 1,021 | 8,000 | 1,021 |
| 2017-01-05 | 998 | 1,025 | 998 | 1,020 | 24,300 | 1,020 |
| 2017-01-04 | 998 | 999 | 989 | 995 | 4,800 | 995 |
分割・併合履歴 ： [2013-03-27]1株→1.3株