6718 アイホン(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 | 1,954 | 1,974 | 1,954 | 1,959 | 7,100 | 1,959 |
| 2017-12-28 | 1,965 | 1,966 | 1,950 | 1,957 | 5,100 | 1,957 |
| 2017-12-27 | 1,957 | 1,977 | 1,943 | 1,962 | 6,700 | 1,962 |
| 2017-12-26 | 1,961 | 1,970 | 1,950 | 1,957 | 7,300 | 1,957 |
| 2017-12-25 | 1,950 | 1,971 | 1,942 | 1,950 | 18,500 | 1,950 |
| 2017-12-22 | 1,944 | 1,944 | 1,925 | 1,939 | 18,700 | 1,939 |
| 2017-12-21 | 1,933 | 1,940 | 1,912 | 1,939 | 19,400 | 1,939 |
| 2017-12-20 | 1,921 | 1,940 | 1,910 | 1,940 | 9,000 | 1,940 |
| 2017-12-19 | 1,924 | 1,937 | 1,914 | 1,932 | 12,200 | 1,932 |
| 2017-12-18 | 1,927 | 1,937 | 1,917 | 1,930 | 20,200 | 1,930 |
| 2017-12-15 | 1,903 | 1,935 | 1,890 | 1,935 | 37,100 | 1,935 |
| 2017-12-14 | 1,895 | 1,905 | 1,889 | 1,904 | 13,200 | 1,904 |
| 2017-12-13 | 1,890 | 1,900 | 1,885 | 1,889 | 59,800 | 1,889 |
| 2017-12-12 | 1,945 | 1,945 | 1,886 | 1,889 | 41,900 | 1,889 |
| 2017-12-11 | 1,952 | 1,952 | 1,912 | 1,950 | 30,100 | 1,950 |
| 2017-12-08 | 1,901 | 1,933 | 1,901 | 1,932 | 27,800 | 1,932 |
| 2017-12-07 | 1,910 | 1,932 | 1,905 | 1,922 | 9,000 | 1,922 |
| 2017-12-06 | 1,925 | 1,936 | 1,906 | 1,907 | 8,000 | 1,907 |
| 2017-12-05 | 1,922 | 1,929 | 1,909 | 1,925 | 5,900 | 1,925 |
| 2017-12-04 | 1,916 | 1,938 | 1,912 | 1,929 | 20,300 | 1,929 |
| 2017-12-01 | 1,917 | 1,933 | 1,910 | 1,918 | 14,200 | 1,918 |
| 2017-11-30 | 1,927 | 1,931 | 1,915 | 1,917 | 12,700 | 1,917 |
| 2017-11-29 | 1,920 | 1,934 | 1,908 | 1,917 | 36,500 | 1,917 |
| 2017-11-28 | 1,902 | 1,913 | 1,892 | 1,909 | 17,500 | 1,909 |
| 2017-11-27 | 1,887 | 1,912 | 1,887 | 1,907 | 35,600 | 1,907 |
| 2017-11-24 | 1,892 | 1,896 | 1,874 | 1,887 | 14,900 | 1,887 |
| 2017-11-22 | 1,896 | 1,896 | 1,874 | 1,885 | 17,300 | 1,885 |
| 2017-11-21 | 1,893 | 1,901 | 1,885 | 1,885 | 10,900 | 1,885 |
| 2017-11-20 | 1,876 | 1,904 | 1,876 | 1,900 | 8,400 | 1,900 |
| 2017-11-17 | 1,874 | 1,889 | 1,870 | 1,872 | 25,900 | 1,872 |
| 2017-11-16 | 1,895 | 1,901 | 1,887 | 1,894 | 8,700 | 1,894 |
| 2017-11-15 | 1,905 | 1,918 | 1,891 | 1,895 | 19,600 | 1,895 |
| 2017-11-13 | 1,939 | 1,939 | 1,915 | 1,921 | 13,800 | 1,921 |
| 2017-11-10 | 1,918 | 1,937 | 1,918 | 1,929 | 17,100 | 1,929 |
| 2017-11-09 | 1,930 | 1,938 | 1,905 | 1,920 | 21,200 | 1,920 |
| 2017-11-08 | 1,906 | 1,924 | 1,901 | 1,923 | 13,900 | 1,923 |
| 2017-11-07 | 1,910 | 1,920 | 1,870 | 1,919 | 26,400 | 1,919 |
| 2017-11-06 | 1,928 | 1,936 | 1,909 | 1,914 | 14,700 | 1,914 |
| 2017-11-02 | 1,916 | 1,933 | 1,912 | 1,928 | 19,100 | 1,928 |
| 2017-11-01 | 1,899 | 1,929 | 1,899 | 1,915 | 25,700 | 1,915 |
| 2017-10-31 | 1,904 | 1,906 | 1,885 | 1,891 | 14,100 | 1,891 |
| 2017-10-30 | 1,876 | 1,911 | 1,876 | 1,904 | 26,600 | 1,904 |
| 2017-10-27 | 1,869 | 1,879 | 1,862 | 1,876 | 10,100 | 1,876 |
| 2017-10-26 | 1,874 | 1,879 | 1,850 | 1,869 | 14,400 | 1,869 |
| 2017-10-25 | 1,870 | 1,884 | 1,865 | 1,874 | 35,300 | 1,874 |
| 2017-10-24 | 1,866 | 1,869 | 1,857 | 1,865 | 17,700 | 1,865 |
| 2017-10-23 | 1,853 | 1,874 | 1,843 | 1,868 | 11,800 | 1,868 |
| 2017-10-20 | 1,840 | 1,854 | 1,840 | 1,842 | 9,100 | 1,842 |
| 2017-10-19 | 1,836 | 1,858 | 1,836 | 1,840 | 8,900 | 1,840 |
| 2017-10-18 | 1,876 | 1,876 | 1,833 | 1,836 | 30,800 | 1,836 |
| 2017-10-17 | 1,887 | 1,894 | 1,871 | 1,881 | 9,100 | 1,881 |
| 2017-10-16 | 1,874 | 1,919 | 1,874 | 1,898 | 27,900 | 1,898 |
| 2017-10-13 | 1,864 | 1,880 | 1,855 | 1,874 | 18,600 | 1,874 |
| 2017-10-12 | 1,873 | 1,876 | 1,862 | 1,862 | 8,500 | 1,862 |
| 2017-10-11 | 1,880 | 1,884 | 1,864 | 1,873 | 11,400 | 1,873 |
| 2017-10-10 | 1,857 | 1,879 | 1,850 | 1,879 | 40,000 | 1,879 |
| 2017-10-06 | 1,853 | 1,857 | 1,840 | 1,857 | 7,500 | 1,857 |
| 2017-10-05 | 1,840 | 1,853 | 1,836 | 1,853 | 6,800 | 1,853 |
| 2017-10-04 | 1,840 | 1,856 | 1,836 | 1,841 | 7,100 | 1,841 |
| 2017-10-03 | 1,856 | 1,856 | 1,832 | 1,845 | 12,500 | 1,845 |
| 2017-10-02 | 1,831 | 1,855 | 1,831 | 1,843 | 12,500 | 1,843 |
| 2017-09-29 | 1,838 | 1,839 | 1,825 | 1,830 | 10,700 | 1,830 |
| 2017-09-28 | 1,835 | 1,839 | 1,822 | 1,839 | 6,900 | 1,839 |
| 2017-09-27 | 1,830 | 1,836 | 1,809 | 1,836 | 5,600 | 1,836 |
| 2017-09-26 | 1,824 | 1,839 | 1,824 | 1,836 | 13,100 | 1,836 |
| 2017-09-25 | 1,821 | 1,830 | 1,818 | 1,828 | 14,400 | 1,828 |
| 2017-09-22 | 1,832 | 1,832 | 1,810 | 1,820 | 10,300 | 1,820 |
| 2017-09-21 | 1,823 | 1,830 | 1,810 | 1,817 | 18,300 | 1,817 |
| 2017-09-20 | 1,838 | 1,838 | 1,818 | 1,824 | 18,900 | 1,824 |
| 2017-09-19 | 1,800 | 1,819 | 1,796 | 1,813 | 30,400 | 1,813 |
| 2017-09-15 | 1,787 | 1,797 | 1,787 | 1,793 | 11,700 | 1,793 |
| 2017-09-14 | 1,801 | 1,802 | 1,788 | 1,790 | 12,700 | 1,790 |
| 2017-09-13 | 1,803 | 1,809 | 1,799 | 1,801 | 7,100 | 1,801 |
| 2017-09-12 | 1,815 | 1,815 | 1,794 | 1,803 | 21,400 | 1,803 |
| 2017-09-11 | 1,819 | 1,830 | 1,811 | 1,818 | 18,900 | 1,818 |
| 2017-09-08 | 1,787 | 1,805 | 1,782 | 1,786 | 27,100 | 1,786 |
| 2017-09-07 | 1,779 | 1,800 | 1,778 | 1,787 | 10,500 | 1,787 |
| 2017-09-06 | 1,773 | 1,792 | 1,770 | 1,779 | 18,000 | 1,779 |
| 2017-09-05 | 1,789 | 1,796 | 1,775 | 1,779 | 17,200 | 1,779 |
| 2017-09-04 | 1,822 | 1,822 | 1,791 | 1,792 | 25,600 | 1,792 |
| 2017-09-01 | 1,835 | 1,840 | 1,816 | 1,834 | 16,600 | 1,834 |
| 2017-08-31 | 1,820 | 1,832 | 1,814 | 1,816 | 15,300 | 1,816 |
| 2017-08-30 | 1,820 | 1,841 | 1,811 | 1,819 | 30,100 | 1,819 |
| 2017-08-29 | 1,831 | 1,831 | 1,815 | 1,817 | 10,800 | 1,817 |
| 2017-08-28 | 1,840 | 1,840 | 1,821 | 1,831 | 11,600 | 1,831 |
| 2017-08-25 | 1,857 | 1,859 | 1,836 | 1,843 | 20,000 | 1,843 |
| 2017-08-24 | 1,836 | 1,858 | 1,831 | 1,838 | 20,500 | 1,838 |
| 2017-08-23 | 1,852 | 1,891 | 1,834 | 1,838 | 20,900 | 1,838 |
| 2017-08-22 | 1,839 | 1,874 | 1,823 | 1,846 | 24,000 | 1,846 |
| 2017-08-21 | 1,829 | 1,840 | 1,808 | 1,826 | 21,400 | 1,826 |
| 2017-08-18 | 1,830 | 1,844 | 1,810 | 1,811 | 17,800 | 1,811 |
| 2017-08-17 | 1,840 | 1,844 | 1,826 | 1,829 | 13,000 | 1,829 |
| 2017-08-16 | 1,824 | 1,842 | 1,823 | 1,825 | 19,000 | 1,825 |
| 2017-08-15 | 1,819 | 1,845 | 1,819 | 1,823 | 14,600 | 1,823 |
| 2017-08-14 | 1,838 | 1,849 | 1,819 | 1,819 | 21,400 | 1,819 |
| 2017-08-10 | 1,850 | 1,851 | 1,829 | 1,840 | 12,200 | 1,840 |
| 2017-08-09 | 1,852 | 1,857 | 1,823 | 1,831 | 21,600 | 1,831 |
| 2017-08-08 | 1,870 | 1,873 | 1,852 | 1,858 | 10,100 | 1,858 |
| 2017-08-07 | 1,889 | 1,895 | 1,864 | 1,870 | 15,300 | 1,870 |
| 2017-08-04 | 1,889 | 1,901 | 1,859 | 1,865 | 32,600 | 1,865 |
| 2017-08-03 | 1,907 | 1,935 | 1,895 | 1,906 | 12,700 | 1,906 |
| 2017-08-02 | 1,864 | 1,927 | 1,861 | 1,920 | 47,700 | 1,920 |
| 2017-08-01 | 1,970 | 1,972 | 1,920 | 1,920 | 27,000 | 1,920 |
| 2017-07-31 | 1,961 | 1,963 | 1,937 | 1,948 | 22,700 | 1,948 |
| 2017-07-28 | 1,982 | 1,982 | 1,953 | 1,957 | 17,100 | 1,957 |
| 2017-07-27 | 1,994 | 2,016 | 1,992 | 1,997 | 16,000 | 1,997 |
| 2017-07-26 | 2,031 | 2,032 | 2,000 | 2,004 | 7,000 | 2,004 |
| 2017-07-25 | 2,033 | 2,043 | 2,008 | 2,031 | 38,700 | 2,031 |
| 2017-07-24 | 1,991 | 2,050 | 1,969 | 2,043 | 51,100 | 2,043 |
| 2017-07-21 | 2,001 | 2,009 | 1,988 | 1,991 | 30,200 | 1,991 |
| 2017-07-20 | 1,995 | 2,002 | 1,990 | 2,000 | 16,000 | 2,000 |
| 2017-07-19 | 1,989 | 1,994 | 1,964 | 1,992 | 34,600 | 1,992 |
| 2017-07-18 | 2,010 | 2,010 | 1,960 | 1,989 | 19,500 | 1,989 |
| 2017-07-14 | 2,018 | 2,018 | 1,986 | 1,991 | 15,900 | 1,991 |
| 2017-07-13 | 1,992 | 2,031 | 1,985 | 2,031 | 58,000 | 2,031 |
| 2017-07-12 | 1,978 | 1,996 | 1,978 | 1,988 | 20,200 | 1,988 |
| 2017-07-11 | 1,979 | 2,002 | 1,966 | 1,994 | 24,000 | 1,994 |
| 2017-07-10 | 1,940 | 2,013 | 1,915 | 1,979 | 70,500 | 1,979 |
| 2017-07-07 | 1,945 | 1,962 | 1,937 | 1,942 | 38,700 | 1,942 |
| 2017-07-06 | 1,962 | 1,968 | 1,939 | 1,941 | 12,200 | 1,941 |
| 2017-07-05 | 1,960 | 1,975 | 1,946 | 1,968 | 24,800 | 1,968 |
| 2017-07-04 | 1,970 | 1,988 | 1,941 | 1,960 | 31,300 | 1,960 |
| 2017-07-03 | 1,999 | 1,999 | 1,961 | 1,963 | 20,500 | 1,963 |
| 2017-06-30 | 1,972 | 1,986 | 1,947 | 1,972 | 26,000 | 1,972 |
| 2017-06-29 | 1,970 | 2,001 | 1,963 | 1,997 | 58,500 | 1,997 |
| 2017-06-28 | 1,951 | 1,969 | 1,945 | 1,964 | 26,100 | 1,964 |
| 2017-06-27 | 1,946 | 1,965 | 1,946 | 1,957 | 38,400 | 1,957 |
| 2017-06-26 | 1,940 | 1,953 | 1,933 | 1,949 | 41,800 | 1,949 |
| 2017-06-23 | 1,912 | 1,963 | 1,910 | 1,952 | 77,100 | 1,952 |
| 2017-06-22 | 1,894 | 1,906 | 1,890 | 1,906 | 29,600 | 1,906 |
| 2017-06-21 | 1,875 | 1,901 | 1,866 | 1,894 | 51,200 | 1,894 |
| 2017-06-20 | 1,885 | 1,896 | 1,872 | 1,890 | 29,600 | 1,890 |
| 2017-06-19 | 1,872 | 1,912 | 1,872 | 1,904 | 64,400 | 1,904 |
| 2017-06-16 | 1,878 | 1,878 | 1,855 | 1,872 | 35,000 | 1,872 |
| 2017-06-15 | 1,850 | 1,872 | 1,845 | 1,863 | 58,900 | 1,863 |
| 2017-06-14 | 1,885 | 1,885 | 1,850 | 1,863 | 272,500 | 1,863 |
| 2017-06-13 | 1,860 | 1,868 | 1,847 | 1,853 | 43,700 | 1,853 |
| 2017-06-12 | 1,877 | 1,879 | 1,853 | 1,868 | 39,000 | 1,868 |
| 2017-06-09 | 1,866 | 1,893 | 1,864 | 1,872 | 77,400 | 1,872 |
| 2017-06-08 | 1,852 | 1,871 | 1,847 | 1,867 | 49,800 | 1,867 |
| 2017-06-07 | 1,866 | 1,866 | 1,836 | 1,852 | 131,500 | 1,852 |
| 2017-06-06 | 1,836 | 1,862 | 1,813 | 1,862 | 131,200 | 1,862 |
| 2017-06-05 | 1,826 | 1,841 | 1,826 | 1,828 | 48,000 | 1,828 |
| 2017-06-02 | 1,823 | 1,845 | 1,823 | 1,835 | 95,300 | 1,835 |
| 2017-06-01 | 1,841 | 1,841 | 1,820 | 1,832 | 63,400 | 1,832 |
| 2017-05-31 | 1,806 | 1,860 | 1,800 | 1,820 | 126,600 | 1,820 |
| 2017-05-30 | 1,783 | 1,826 | 1,777 | 1,783 | 266,700 | 1,783 |
| 2017-05-29 | 1,900 | 1,925 | 1,895 | 1,903 | 5,300 | 1,903 |
| 2017-05-26 | 1,900 | 1,923 | 1,895 | 1,895 | 16,600 | 1,895 |
| 2017-05-25 | 1,880 | 1,937 | 1,880 | 1,920 | 26,600 | 1,920 |
| 2017-05-24 | 1,874 | 1,884 | 1,858 | 1,880 | 13,400 | 1,880 |
| 2017-05-23 | 1,870 | 1,870 | 1,850 | 1,855 | 8,400 | 1,855 |
| 2017-05-22 | 1,851 | 1,872 | 1,851 | 1,868 | 7,000 | 1,868 |
| 2017-05-19 | 1,863 | 1,863 | 1,835 | 1,855 | 12,700 | 1,855 |
| 2017-05-18 | 1,840 | 1,866 | 1,829 | 1,863 | 33,200 | 1,863 |
| 2017-05-17 | 1,849 | 1,855 | 1,840 | 1,846 | 14,700 | 1,846 |
| 2017-05-16 | 1,847 | 1,853 | 1,846 | 1,853 | 18,100 | 1,853 |
| 2017-05-15 | 1,853 | 1,858 | 1,843 | 1,847 | 17,900 | 1,847 |
| 2017-05-12 | 1,853 | 1,860 | 1,843 | 1,853 | 16,900 | 1,853 |
| 2017-05-11 | 1,860 | 1,868 | 1,853 | 1,858 | 17,500 | 1,858 |
| 2017-05-10 | 1,883 | 1,887 | 1,862 | 1,870 | 28,100 | 1,870 |
| 2017-05-09 | 1,839 | 1,893 | 1,810 | 1,869 | 31,800 | 1,869 |
| 2017-05-08 | 1,786 | 1,841 | 1,786 | 1,840 | 44,000 | 1,840 |
| 2017-05-02 | 1,758 | 1,788 | 1,756 | 1,786 | 11,200 | 1,786 |
| 2017-05-01 | 1,720 | 1,770 | 1,720 | 1,769 | 14,900 | 1,769 |
| 2017-04-28 | 1,780 | 1,782 | 1,741 | 1,741 | 28,400 | 1,741 |
| 2017-04-27 | 1,765 | 1,790 | 1,765 | 1,781 | 10,500 | 1,781 |
| 2017-04-26 | 1,789 | 1,792 | 1,760 | 1,761 | 15,300 | 1,761 |
| 2017-04-25 | 1,790 | 1,790 | 1,778 | 1,783 | 10,500 | 1,783 |
| 2017-04-24 | 1,775 | 1,775 | 1,749 | 1,768 | 6,200 | 1,768 |
| 2017-04-21 | 1,736 | 1,745 | 1,733 | 1,740 | 6,100 | 1,740 |
| 2017-04-20 | 1,733 | 1,738 | 1,733 | 1,734 | 5,800 | 1,734 |
| 2017-04-19 | 1,745 | 1,750 | 1,733 | 1,733 | 8,100 | 1,733 |
| 2017-04-18 | 1,733 | 1,742 | 1,731 | 1,733 | 6,500 | 1,733 |
| 2017-04-17 | 1,704 | 1,760 | 1,701 | 1,728 | 12,800 | 1,728 |
| 2017-04-14 | 1,720 | 1,720 | 1,702 | 1,706 | 10,600 | 1,706 |
| 2017-04-13 | 1,719 | 1,727 | 1,712 | 1,718 | 7,700 | 1,718 |
| 2017-04-12 | 1,742 | 1,744 | 1,723 | 1,723 | 8,700 | 1,723 |
| 2017-04-11 | 1,739 | 1,785 | 1,739 | 1,742 | 10,400 | 1,742 |
| 2017-04-10 | 1,742 | 1,752 | 1,730 | 1,741 | 7,100 | 1,741 |
| 2017-04-07 | 1,736 | 1,756 | 1,725 | 1,737 | 14,400 | 1,737 |
| 2017-04-06 | 1,790 | 1,790 | 1,737 | 1,737 | 12,500 | 1,737 |
| 2017-04-05 | 1,809 | 1,809 | 1,790 | 1,790 | 5,900 | 1,790 |
| 2017-04-04 | 1,827 | 1,827 | 1,802 | 1,808 | 7,400 | 1,808 |
| 2017-04-03 | 1,811 | 1,839 | 1,811 | 1,812 | 8,800 | 1,812 |
| 2017-03-31 | 1,840 | 1,850 | 1,800 | 1,800 | 11,200 | 1,800 |
| 2017-03-30 | 1,825 | 1,849 | 1,825 | 1,844 | 4,800 | 1,844 |
| 2017-03-29 | 1,839 | 1,848 | 1,814 | 1,842 | 11,800 | 1,842 |
| 2017-03-28 | 1,837 | 1,849 | 1,816 | 1,849 | 14,700 | 1,849 |
| 2017-03-27 | 1,810 | 1,825 | 1,808 | 1,810 | 10,100 | 1,810 |
| 2017-03-24 | 1,847 | 1,847 | 1,819 | 1,823 | 8,300 | 1,823 |
| 2017-03-23 | 1,803 | 1,827 | 1,803 | 1,815 | 6,000 | 1,815 |
| 2017-03-22 | 1,834 | 1,835 | 1,794 | 1,806 | 21,600 | 1,806 |
| 2017-03-21 | 1,860 | 1,860 | 1,842 | 1,843 | 16,000 | 1,843 |
| 2017-03-17 | 1,862 | 1,890 | 1,856 | 1,890 | 7,200 | 1,890 |
| 2017-03-16 | 1,861 | 1,874 | 1,855 | 1,874 | 9,100 | 1,874 |
| 2017-03-15 | 1,887 | 1,887 | 1,870 | 1,874 | 3,900 | 1,874 |
| 2017-03-14 | 1,881 | 1,885 | 1,851 | 1,881 | 11,200 | 1,881 |
| 2017-03-13 | 1,880 | 1,900 | 1,880 | 1,898 | 8,000 | 1,898 |
| 2017-03-10 | 1,882 | 1,904 | 1,868 | 1,895 | 20,400 | 1,895 |
| 2017-03-09 | 1,871 | 1,879 | 1,863 | 1,863 | 7,400 | 1,863 |
| 2017-03-08 | 1,862 | 1,865 | 1,853 | 1,857 | 7,800 | 1,857 |
| 2017-03-07 | 1,866 | 1,876 | 1,866 | 1,872 | 3,000 | 1,872 |
| 2017-03-06 | 1,895 | 1,895 | 1,865 | 1,866 | 4,300 | 1,866 |
| 2017-03-03 | 1,882 | 1,908 | 1,881 | 1,894 | 4,900 | 1,894 |
| 2017-03-02 | 1,898 | 1,911 | 1,883 | 1,898 | 9,300 | 1,898 |
| 2017-03-01 | 1,900 | 1,900 | 1,886 | 1,898 | 4,200 | 1,898 |
| 2017-02-28 | 1,872 | 1,894 | 1,872 | 1,886 | 5,500 | 1,886 |
| 2017-02-27 | 1,859 | 1,878 | 1,859 | 1,878 | 7,400 | 1,878 |
| 2017-02-24 | 1,850 | 1,874 | 1,850 | 1,872 | 12,400 | 1,872 |
| 2017-02-23 | 1,848 | 1,870 | 1,848 | 1,870 | 8,100 | 1,870 |
| 2017-02-22 | 1,870 | 1,871 | 1,860 | 1,862 | 7,300 | 1,862 |
| 2017-02-21 | 1,858 | 1,860 | 1,853 | 1,860 | 7,500 | 1,860 |
| 2017-02-20 | 1,852 | 1,873 | 1,845 | 1,858 | 5,500 | 1,858 |
| 2017-02-17 | 1,862 | 1,866 | 1,846 | 1,856 | 8,600 | 1,856 |
| 2017-02-16 | 1,853 | 1,867 | 1,845 | 1,862 | 10,000 | 1,862 |
| 2017-02-15 | 1,870 | 1,874 | 1,848 | 1,853 | 6,400 | 1,853 |
| 2017-02-14 | 1,850 | 1,854 | 1,845 | 1,848 | 5,500 | 1,848 |
| 2017-02-13 | 1,835 | 1,857 | 1,835 | 1,842 | 9,800 | 1,842 |
| 2017-02-10 | 1,846 | 1,850 | 1,827 | 1,835 | 12,500 | 1,835 |
| 2017-02-09 | 1,832 | 1,833 | 1,818 | 1,827 | 4,900 | 1,827 |
| 2017-02-08 | 1,817 | 1,828 | 1,813 | 1,819 | 8,300 | 1,819 |
| 2017-02-07 | 1,825 | 1,830 | 1,817 | 1,817 | 6,500 | 1,817 |
| 2017-02-06 | 1,822 | 1,835 | 1,814 | 1,825 | 7,200 | 1,825 |
| 2017-02-03 | 1,841 | 1,861 | 1,810 | 1,822 | 12,000 | 1,822 |
| 2017-02-02 | 1,915 | 1,915 | 1,849 | 1,857 | 6,800 | 1,857 |
| 2017-02-01 | 1,915 | 1,915 | 1,892 | 1,911 | 12,900 | 1,911 |
| 2017-01-31 | 1,922 | 1,936 | 1,906 | 1,911 | 7,500 | 1,911 |
| 2017-01-30 | 1,948 | 1,949 | 1,930 | 1,937 | 6,500 | 1,937 |
| 2017-01-27 | 1,956 | 1,963 | 1,945 | 1,957 | 6,300 | 1,957 |
| 2017-01-26 | 1,940 | 1,956 | 1,925 | 1,936 | 5,600 | 1,936 |
| 2017-01-25 | 1,977 | 1,977 | 1,930 | 1,957 | 6,900 | 1,957 |
| 2017-01-24 | 1,960 | 1,965 | 1,922 | 1,959 | 8,600 | 1,959 |
| 2017-01-23 | 1,956 | 1,956 | 1,929 | 1,943 | 4,400 | 1,943 |
| 2017-01-20 | 1,931 | 1,972 | 1,931 | 1,971 | 4,900 | 1,971 |
| 2017-01-19 | 1,930 | 1,946 | 1,906 | 1,943 | 6,300 | 1,943 |
| 2017-01-18 | 1,900 | 1,921 | 1,891 | 1,916 | 3,900 | 1,916 |
| 2017-01-17 | 1,926 | 1,931 | 1,905 | 1,910 | 12,100 | 1,910 |
| 2017-01-16 | 1,988 | 1,988 | 1,956 | 1,966 | 5,600 | 1,966 |
| 2017-01-13 | 1,988 | 1,991 | 1,972 | 1,988 | 6,000 | 1,988 |
| 2017-01-12 | 1,991 | 1,991 | 1,961 | 1,988 | 6,800 | 1,988 |
| 2017-01-11 | 1,997 | 1,997 | 1,977 | 1,992 | 3,800 | 1,992 |
| 2017-01-10 | 2,000 | 2,000 | 1,983 | 1,997 | 9,400 | 1,997 |
| 2017-01-06 | 1,992 | 2,000 | 1,965 | 1,999 | 12,700 | 1,999 |
| 2017-01-05 | 1,998 | 1,998 | 1,978 | 1,992 | 4,700 | 1,992 |
| 2017-01-04 | 1,952 | 2,006 | 1,949 | 2,000 | 8,500 | 2,000 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
