6988 日東電工(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 | 10,070 | 10,140 | 9,997 | 10,010 | 468,500 | 2,002 |
| 2017-12-28 | 10,095 | 10,160 | 10,030 | 10,055 | 545,000 | 2,011 |
| 2017-12-27 | 10,245 | 10,270 | 10,030 | 10,075 | 823,400 | 2,015 |
| 2017-12-26 | 10,275 | 10,315 | 10,225 | 10,245 | 303,000 | 2,049 |
| 2017-12-25 | 10,300 | 10,305 | 10,200 | 10,295 | 351,100 | 2,059 |
| 2017-12-22 | 10,380 | 10,385 | 10,210 | 10,235 | 730,000 | 2,047 |
| 2017-12-21 | 10,390 | 10,475 | 10,340 | 10,440 | 471,600 | 2,088 |
| 2017-12-20 | 10,280 | 10,395 | 10,210 | 10,375 | 457,600 | 2,075 |
| 2017-12-19 | 10,365 | 10,480 | 10,255 | 10,270 | 529,900 | 2,054 |
| 2017-12-18 | 10,255 | 10,430 | 10,220 | 10,405 | 573,500 | 2,081 |
| 2017-12-15 | 10,050 | 10,260 | 10,050 | 10,120 | 879,600 | 2,024 |
| 2017-12-14 | 10,015 | 10,200 | 10,015 | 10,135 | 507,200 | 2,027 |
| 2017-12-13 | 10,250 | 10,265 | 10,005 | 10,040 | 842,100 | 2,008 |
| 2017-12-12 | 10,325 | 10,420 | 10,235 | 10,250 | 800,900 | 2,050 |
| 2017-12-11 | 10,430 | 10,450 | 10,255 | 10,320 | 879,400 | 2,064 |
| 2017-12-08 | 10,225 | 10,415 | 10,225 | 10,410 | 1,710,200 | 2,082 |
| 2017-12-07 | 10,060 | 10,165 | 10,025 | 10,105 | 997,500 | 2,021 |
| 2017-12-06 | 10,305 | 10,410 | 9,974 | 9,990 | 2,015,500 | 1,998 |
| 2017-12-05 | 10,660 | 10,720 | 10,445 | 10,445 | 1,032,900 | 2,089 |
| 2017-12-04 | 11,100 | 11,120 | 10,900 | 10,915 | 568,100 | 2,183 |
| 2017-12-01 | 11,175 | 11,265 | 10,970 | 11,075 | 632,100 | 2,215 |
| 2017-11-30 | 11,095 | 11,105 | 10,915 | 11,030 | 923,100 | 2,206 |
| 2017-11-29 | 11,005 | 11,135 | 10,930 | 10,970 | 1,217,900 | 2,194 |
| 2017-11-28 | 10,910 | 10,940 | 10,650 | 10,685 | 829,700 | 2,137 |
| 2017-11-27 | 11,195 | 11,220 | 10,815 | 10,940 | 789,900 | 2,188 |
| 2017-11-24 | 10,945 | 11,010 | 10,885 | 11,005 | 457,700 | 2,201 |
| 2017-11-22 | 11,155 | 11,165 | 11,020 | 11,065 | 609,100 | 2,213 |
| 2017-11-21 | 11,100 | 11,145 | 11,020 | 11,080 | 563,700 | 2,216 |
| 2017-11-20 | 10,995 | 11,090 | 10,850 | 10,895 | 618,400 | 2,179 |
| 2017-11-17 | 11,060 | 11,275 | 10,975 | 10,995 | 1,437,300 | 2,199 |
| 2017-11-16 | 10,895 | 11,100 | 10,850 | 11,060 | 1,137,400 | 2,212 |
| 2017-11-15 | 11,250 | 11,300 | 11,035 | 11,035 | 865,300 | 2,207 |
| 2017-11-13 | 11,260 | 11,365 | 11,175 | 11,215 | 758,500 | 2,243 |
| 2017-11-10 | 11,195 | 11,370 | 11,185 | 11,265 | 1,305,100 | 2,253 |
| 2017-11-09 | 11,480 | 11,680 | 11,230 | 11,435 | 1,289,000 | 2,287 |
| 2017-11-08 | 11,515 | 11,575 | 11,385 | 11,395 | 1,165,400 | 2,279 |
| 2017-11-07 | 11,395 | 11,750 | 11,380 | 11,685 | 1,120,500 | 2,337 |
| 2017-11-06 | 11,335 | 11,455 | 11,285 | 11,325 | 828,600 | 2,265 |
| 2017-11-02 | 11,200 | 11,305 | 11,165 | 11,295 | 1,171,900 | 2,259 |
| 2017-11-01 | 10,990 | 11,295 | 10,815 | 11,165 | 1,802,200 | 2,233 |
| 2017-10-31 | 10,295 | 10,505 | 10,270 | 10,505 | 1,345,000 | 2,101 |
| 2017-10-30 | 10,200 | 10,215 | 10,060 | 10,140 | 681,500 | 2,028 |
| 2017-10-27 | 10,245 | 10,250 | 10,085 | 10,180 | 602,500 | 2,036 |
| 2017-10-26 | 10,000 | 10,095 | 9,985 | 10,075 | 496,600 | 2,015 |
| 2017-10-25 | 10,100 | 10,175 | 10,040 | 10,075 | 888,700 | 2,015 |
| 2017-10-24 | 9,888 | 10,010 | 9,856 | 10,005 | 710,400 | 2,001 |
| 2017-10-23 | 9,860 | 9,972 | 9,779 | 9,923 | 1,016,600 | 1,984.60 |
| 2017-10-20 | 9,697 | 9,757 | 9,655 | 9,729 | 648,900 | 1,945.80 |
| 2017-10-19 | 9,637 | 9,711 | 9,637 | 9,698 | 438,300 | 1,939.60 |
| 2017-10-18 | 9,621 | 9,642 | 9,538 | 9,600 | 528,600 | 1,920 |
| 2017-10-17 | 9,620 | 9,762 | 9,539 | 9,615 | 825,000 | 1,923 |
| 2017-10-16 | 9,527 | 9,578 | 9,470 | 9,527 | 576,400 | 1,905.40 |
| 2017-10-13 | 9,405 | 9,536 | 9,345 | 9,493 | 1,305,700 | 1,898.60 |
| 2017-10-12 | 9,570 | 9,575 | 9,452 | 9,453 | 534,900 | 1,890.60 |
| 2017-10-11 | 9,575 | 9,577 | 9,501 | 9,517 | 495,400 | 1,903.40 |
| 2017-10-10 | 9,467 | 9,607 | 9,461 | 9,596 | 631,600 | 1,919.20 |
| 2017-10-06 | 9,560 | 9,562 | 9,467 | 9,470 | 579,100 | 1,894 |
| 2017-10-05 | 9,513 | 9,513 | 9,428 | 9,481 | 418,000 | 1,896.20 |
| 2017-10-04 | 9,534 | 9,573 | 9,474 | 9,496 | 663,800 | 1,899.20 |
| 2017-10-03 | 9,494 | 9,632 | 9,482 | 9,546 | 1,064,900 | 1,909.20 |
| 2017-10-02 | 9,380 | 9,421 | 9,372 | 9,398 | 398,400 | 1,879.60 |
| 2017-09-29 | 9,345 | 9,412 | 9,294 | 9,382 | 1,002,500 | 1,876.40 |
| 2017-09-28 | 9,449 | 9,454 | 9,303 | 9,343 | 855,000 | 1,868.60 |
| 2017-09-27 | 9,311 | 9,400 | 9,310 | 9,393 | 668,000 | 1,878.60 |
| 2017-09-26 | 9,494 | 9,525 | 9,302 | 9,310 | 965,100 | 1,862 |
| 2017-09-25 | 9,574 | 9,580 | 9,463 | 9,495 | 681,000 | 1,899 |
| 2017-09-22 | 9,800 | 9,800 | 9,480 | 9,480 | 1,118,500 | 1,896 |
| 2017-09-21 | 10,000 | 10,005 | 9,660 | 9,670 | 1,271,700 | 1,934 |
| 2017-09-20 | 9,824 | 9,952 | 9,824 | 9,925 | 1,225,400 | 1,985 |
| 2017-09-19 | 9,662 | 9,776 | 9,639 | 9,765 | 1,680,700 | 1,953 |
| 2017-09-15 | 9,451 | 9,468 | 9,394 | 9,398 | 1,151,500 | 1,879.60 |
| 2017-09-14 | 9,508 | 9,577 | 9,468 | 9,474 | 709,000 | 1,894.80 |
| 2017-09-13 | 9,600 | 9,614 | 9,473 | 9,477 | 631,700 | 1,895.40 |
| 2017-09-12 | 9,623 | 9,625 | 9,523 | 9,541 | 809,100 | 1,908.20 |
| 2017-09-11 | 9,510 | 9,542 | 9,469 | 9,492 | 811,500 | 1,898.40 |
| 2017-09-08 | 9,364 | 9,455 | 9,361 | 9,369 | 1,615,300 | 1,873.80 |
| 2017-09-07 | 9,500 | 9,525 | 9,465 | 9,487 | 622,500 | 1,897.40 |
| 2017-09-06 | 9,404 | 9,484 | 9,368 | 9,445 | 998,000 | 1,889 |
| 2017-09-05 | 9,590 | 9,590 | 9,386 | 9,403 | 684,300 | 1,880.60 |
| 2017-09-04 | 9,718 | 9,730 | 9,550 | 9,551 | 641,700 | 1,910.20 |
| 2017-09-01 | 9,800 | 9,800 | 9,667 | 9,737 | 771,600 | 1,947.40 |
| 2017-08-31 | 9,680 | 9,741 | 9,646 | 9,698 | 752,600 | 1,939.60 |
| 2017-08-30 | 9,661 | 9,674 | 9,563 | 9,614 | 576,800 | 1,922.80 |
| 2017-08-29 | 9,520 | 9,597 | 9,489 | 9,585 | 780,500 | 1,917 |
| 2017-08-28 | 9,653 | 9,671 | 9,583 | 9,585 | 509,900 | 1,917 |
| 2017-08-25 | 9,642 | 9,677 | 9,611 | 9,647 | 397,700 | 1,929.40 |
| 2017-08-24 | 9,552 | 9,652 | 9,541 | 9,601 | 461,100 | 1,920.20 |
| 2017-08-23 | 9,700 | 9,720 | 9,572 | 9,588 | 455,200 | 1,917.60 |
| 2017-08-22 | 9,565 | 9,640 | 9,558 | 9,631 | 582,200 | 1,926.20 |
| 2017-08-21 | 9,665 | 9,665 | 9,586 | 9,600 | 480,900 | 1,920 |
| 2017-08-18 | 9,731 | 9,766 | 9,635 | 9,650 | 665,800 | 1,930 |
| 2017-08-17 | 9,850 | 9,908 | 9,826 | 9,881 | 542,900 | 1,976.20 |
| 2017-08-16 | 9,850 | 9,902 | 9,821 | 9,864 | 605,100 | 1,972.80 |
| 2017-08-15 | 9,850 | 9,911 | 9,810 | 9,832 | 664,900 | 1,966.40 |
| 2017-08-14 | 9,781 | 9,863 | 9,712 | 9,788 | 974,200 | 1,957.60 |
| 2017-08-10 | 9,873 | 9,909 | 9,771 | 9,803 | 1,029,900 | 1,960.60 |
| 2017-08-09 | 10,060 | 10,065 | 9,802 | 9,806 | 1,229,900 | 1,961.20 |
| 2017-08-08 | 10,235 | 10,325 | 10,100 | 10,115 | 720,300 | 2,023 |
| 2017-08-07 | 10,300 | 10,300 | 10,155 | 10,210 | 685,600 | 2,042 |
| 2017-08-04 | 10,255 | 10,330 | 10,240 | 10,260 | 625,400 | 2,052 |
| 2017-08-03 | 10,450 | 10,485 | 10,355 | 10,455 | 630,600 | 2,091 |
| 2017-08-02 | 10,250 | 10,495 | 10,180 | 10,475 | 998,100 | 2,095 |
| 2017-08-01 | 10,235 | 10,320 | 10,095 | 10,220 | 1,514,800 | 2,044 |
| 2017-07-31 | 9,660 | 9,887 | 9,660 | 9,858 | 1,030,500 | 1,971.60 |
| 2017-07-28 | 9,815 | 9,855 | 9,689 | 9,690 | 553,300 | 1,938 |
| 2017-07-27 | 9,862 | 9,919 | 9,821 | 9,853 | 641,100 | 1,970.60 |
| 2017-07-26 | 9,931 | 9,980 | 9,846 | 9,880 | 686,100 | 1,976 |
| 2017-07-25 | 9,850 | 9,938 | 9,809 | 9,833 | 695,200 | 1,966.60 |
| 2017-07-24 | 9,810 | 9,868 | 9,786 | 9,867 | 699,900 | 1,973.40 |
| 2017-07-21 | 9,833 | 9,940 | 9,807 | 9,909 | 582,300 | 1,981.80 |
| 2017-07-20 | 9,845 | 9,949 | 9,829 | 9,925 | 680,700 | 1,985 |
| 2017-07-19 | 9,771 | 9,815 | 9,729 | 9,811 | 487,300 | 1,962.20 |
| 2017-07-18 | 9,720 | 9,812 | 9,720 | 9,771 | 535,700 | 1,954.20 |
| 2017-07-14 | 9,820 | 9,886 | 9,780 | 9,824 | 778,100 | 1,964.80 |
| 2017-07-13 | 9,847 | 9,850 | 9,740 | 9,747 | 465,500 | 1,949.40 |
| 2017-07-12 | 9,770 | 9,822 | 9,720 | 9,803 | 630,500 | 1,960.60 |
| 2017-07-11 | 9,670 | 9,820 | 9,646 | 9,814 | 749,300 | 1,962.80 |
| 2017-07-10 | 9,686 | 9,725 | 9,617 | 9,712 | 693,900 | 1,942.40 |
| 2017-07-07 | 9,518 | 9,697 | 9,496 | 9,653 | 1,049,200 | 1,930.60 |
| 2017-07-06 | 9,477 | 9,525 | 9,421 | 9,495 | 717,800 | 1,899 |
| 2017-07-05 | 9,397 | 9,492 | 9,330 | 9,477 | 637,900 | 1,895.40 |
| 2017-07-04 | 9,374 | 9,518 | 9,351 | 9,398 | 990,500 | 1,879.60 |
| 2017-07-03 | 9,260 | 9,316 | 9,237 | 9,295 | 606,800 | 1,859 |
| 2017-06-30 | 9,290 | 9,291 | 9,152 | 9,240 | 738,100 | 1,848 |
| 2017-06-29 | 9,230 | 9,385 | 9,228 | 9,363 | 1,174,000 | 1,872.60 |
| 2017-06-28 | 8,963 | 9,041 | 8,953 | 9,023 | 482,100 | 1,804.60 |
| 2017-06-27 | 9,050 | 9,071 | 8,984 | 8,986 | 561,900 | 1,797.20 |
| 2017-06-26 | 8,960 | 9,023 | 8,940 | 8,998 | 449,600 | 1,799.60 |
| 2017-06-23 | 8,917 | 8,984 | 8,860 | 8,968 | 507,200 | 1,793.60 |
| 2017-06-22 | 8,898 | 8,919 | 8,786 | 8,867 | 691,500 | 1,773.40 |
| 2017-06-21 | 9,018 | 9,057 | 8,942 | 8,962 | 696,700 | 1,792.40 |
| 2017-06-20 | 9,022 | 9,169 | 9,022 | 9,101 | 686,700 | 1,820.20 |
| 2017-06-19 | 8,909 | 8,975 | 8,870 | 8,938 | 394,800 | 1,787.60 |
| 2017-06-16 | 8,941 | 8,978 | 8,860 | 8,917 | 640,100 | 1,783.40 |
| 2017-06-15 | 8,910 | 8,956 | 8,855 | 8,883 | 447,100 | 1,776.60 |
| 2017-06-14 | 9,047 | 9,093 | 8,966 | 8,968 | 449,100 | 1,793.60 |
| 2017-06-13 | 8,950 | 9,085 | 8,911 | 9,084 | 537,000 | 1,816.80 |
| 2017-06-12 | 9,116 | 9,116 | 8,975 | 8,989 | 560,700 | 1,797.80 |
| 2017-06-09 | 9,204 | 9,210 | 9,050 | 9,116 | 1,422,200 | 1,823.20 |
| 2017-06-08 | 9,027 | 9,123 | 9,021 | 9,085 | 831,600 | 1,817 |
| 2017-06-07 | 8,970 | 9,021 | 8,919 | 8,992 | 454,900 | 1,798.40 |
| 2017-06-06 | 8,891 | 9,023 | 8,880 | 8,959 | 688,000 | 1,791.80 |
| 2017-06-05 | 9,089 | 9,119 | 8,954 | 8,954 | 770,800 | 1,790.80 |
| 2017-06-02 | 9,058 | 9,173 | 9,043 | 9,123 | 702,200 | 1,824.60 |
| 2017-06-01 | 8,912 | 9,043 | 8,912 | 8,996 | 610,200 | 1,799.20 |
| 2017-05-31 | 8,823 | 8,928 | 8,813 | 8,891 | 587,100 | 1,778.20 |
| 2017-05-30 | 8,834 | 8,898 | 8,815 | 8,876 | 422,800 | 1,775.20 |
| 2017-05-29 | 8,912 | 8,925 | 8,837 | 8,852 | 437,900 | 1,770.40 |
| 2017-05-26 | 8,927 | 8,963 | 8,912 | 8,926 | 500,500 | 1,785.20 |
| 2017-05-25 | 8,989 | 9,000 | 8,926 | 8,939 | 573,500 | 1,787.80 |
| 2017-05-24 | 9,046 | 9,059 | 8,956 | 8,990 | 554,300 | 1,798 |
| 2017-05-23 | 8,921 | 8,977 | 8,910 | 8,938 | 367,300 | 1,787.60 |
| 2017-05-22 | 9,038 | 9,064 | 8,945 | 8,980 | 544,600 | 1,796 |
| 2017-05-19 | 8,966 | 9,043 | 8,934 | 9,002 | 689,700 | 1,800.40 |
| 2017-05-18 | 8,986 | 9,034 | 8,950 | 8,980 | 626,900 | 1,796 |
| 2017-05-17 | 9,321 | 9,321 | 9,130 | 9,159 | 742,000 | 1,831.80 |
| 2017-05-16 | 9,302 | 9,325 | 9,207 | 9,274 | 627,300 | 1,854.80 |
| 2017-05-15 | 9,231 | 9,289 | 9,174 | 9,239 | 834,200 | 1,847.80 |
| 2017-05-12 | 9,156 | 9,330 | 9,114 | 9,319 | 1,930,200 | 1,863.80 |
| 2017-05-11 | 9,161 | 9,185 | 9,090 | 9,119 | 637,200 | 1,823.80 |
| 2017-05-10 | 9,200 | 9,229 | 9,162 | 9,197 | 820,900 | 1,839.40 |
| 2017-05-09 | 9,250 | 9,274 | 9,183 | 9,189 | 1,090,900 | 1,837.80 |
| 2017-05-08 | 9,200 | 9,258 | 9,101 | 9,238 | 1,823,100 | 1,847.60 |
| 2017-05-02 | 8,891 | 8,960 | 8,851 | 8,947 | 975,100 | 1,789.40 |
| 2017-05-01 | 8,892 | 9,000 | 8,764 | 8,886 | 2,219,700 | 1,777.20 |
| 2017-04-28 | 8,404 | 8,430 | 8,323 | 8,389 | 1,037,700 | 1,677.80 |
| 2017-04-27 | 8,340 | 8,427 | 8,282 | 8,397 | 1,132,700 | 1,679.40 |
| 2017-04-26 | 8,389 | 8,436 | 8,350 | 8,404 | 889,200 | 1,680.80 |
| 2017-04-25 | 8,273 | 8,356 | 8,257 | 8,344 | 849,800 | 1,668.80 |
| 2017-04-24 | 8,300 | 8,313 | 8,197 | 8,272 | 806,700 | 1,654.40 |
| 2017-04-21 | 8,176 | 8,205 | 8,108 | 8,173 | 933,900 | 1,634.60 |
| 2017-04-20 | 8,080 | 8,178 | 8,080 | 8,135 | 917,300 | 1,627 |
| 2017-04-19 | 8,065 | 8,133 | 8,048 | 8,088 | 842,700 | 1,617.60 |
| 2017-04-18 | 8,181 | 8,270 | 8,109 | 8,142 | 551,000 | 1,628.40 |
| 2017-04-17 | 8,129 | 8,160 | 8,063 | 8,094 | 700,100 | 1,618.80 |
| 2017-04-14 | 8,335 | 8,343 | 8,124 | 8,211 | 1,257,300 | 1,642.20 |
| 2017-04-13 | 8,190 | 8,209 | 8,068 | 8,185 | 847,200 | 1,637 |
| 2017-04-12 | 8,313 | 8,325 | 8,247 | 8,294 | 837,300 | 1,658.80 |
| 2017-04-11 | 8,347 | 8,390 | 8,275 | 8,373 | 574,300 | 1,674.60 |
| 2017-04-10 | 8,318 | 8,394 | 8,232 | 8,389 | 915,800 | 1,677.80 |
| 2017-04-07 | 8,350 | 8,369 | 8,206 | 8,309 | 1,080,900 | 1,661.80 |
| 2017-04-06 | 8,394 | 8,426 | 8,271 | 8,318 | 1,083,000 | 1,663.60 |
| 2017-04-05 | 8,530 | 8,583 | 8,439 | 8,500 | 698,800 | 1,700 |
| 2017-04-04 | 8,604 | 8,613 | 8,401 | 8,464 | 1,049,700 | 1,692.80 |
| 2017-04-03 | 8,644 | 8,738 | 8,618 | 8,700 | 784,300 | 1,740 |
| 2017-03-31 | 8,776 | 8,843 | 8,602 | 8,602 | 1,366,000 | 1,720.40 |
| 2017-03-30 | 8,648 | 8,812 | 8,640 | 8,801 | 1,069,600 | 1,760.20 |
| 2017-03-29 | 8,697 | 8,749 | 8,588 | 8,675 | 772,300 | 1,735 |
| 2017-03-28 | 8,647 | 8,736 | 8,628 | 8,677 | 940,600 | 1,735.40 |
| 2017-03-27 | 8,499 | 8,567 | 8,490 | 8,564 | 811,500 | 1,712.80 |
| 2017-03-24 | 8,643 | 8,713 | 8,586 | 8,649 | 895,900 | 1,729.80 |
| 2017-03-23 | 8,540 | 8,648 | 8,502 | 8,634 | 872,100 | 1,726.80 |
| 2017-03-22 | 8,520 | 8,629 | 8,510 | 8,605 | 1,297,200 | 1,721 |
| 2017-03-21 | 8,732 | 8,767 | 8,675 | 8,739 | 863,400 | 1,747.80 |
| 2017-03-17 | 8,752 | 8,813 | 8,703 | 8,800 | 1,348,200 | 1,760 |
| 2017-03-16 | 8,801 | 8,888 | 8,721 | 8,838 | 1,473,500 | 1,767.60 |
| 2017-03-15 | 8,850 | 8,895 | 8,800 | 8,873 | 1,351,000 | 1,774.60 |
| 2017-03-14 | 9,125 | 9,133 | 9,018 | 9,040 | 901,100 | 1,808 |
| 2017-03-13 | 9,077 | 9,152 | 9,040 | 9,137 | 626,400 | 1,827.40 |
| 2017-03-10 | 9,014 | 9,161 | 8,983 | 9,136 | 1,666,700 | 1,827.20 |
| 2017-03-09 | 9,174 | 9,174 | 9,023 | 9,073 | 825,900 | 1,814.60 |
| 2017-03-08 | 9,264 | 9,264 | 9,039 | 9,044 | 1,215,400 | 1,808.80 |
| 2017-03-07 | 9,350 | 9,353 | 9,250 | 9,273 | 1,057,200 | 1,854.60 |
| 2017-03-06 | 9,472 | 9,480 | 9,291 | 9,390 | 797,800 | 1,878 |
| 2017-03-03 | 9,631 | 9,671 | 9,491 | 9,533 | 992,800 | 1,906.60 |
| 2017-03-02 | 9,800 | 9,848 | 9,702 | 9,714 | 1,116,700 | 1,942.80 |
| 2017-03-01 | 9,539 | 9,654 | 9,466 | 9,642 | 896,600 | 1,928.40 |
| 2017-02-28 | 9,520 | 9,540 | 9,440 | 9,460 | 670,900 | 1,892 |
| 2017-02-27 | 9,441 | 9,500 | 9,381 | 9,455 | 547,800 | 1,891 |
| 2017-02-24 | 9,540 | 9,592 | 9,442 | 9,525 | 624,300 | 1,905 |
| 2017-02-23 | 9,661 | 9,661 | 9,552 | 9,591 | 429,400 | 1,918.20 |
| 2017-02-22 | 9,619 | 9,664 | 9,560 | 9,660 | 437,600 | 1,932 |
| 2017-02-21 | 9,567 | 9,624 | 9,534 | 9,577 | 381,100 | 1,915.40 |
| 2017-02-20 | 9,527 | 9,569 | 9,477 | 9,528 | 355,900 | 1,905.60 |
| 2017-02-17 | 9,638 | 9,645 | 9,558 | 9,585 | 452,000 | 1,917 |
| 2017-02-16 | 9,762 | 9,770 | 9,652 | 9,676 | 445,500 | 1,935.20 |
| 2017-02-15 | 9,762 | 9,859 | 9,750 | 9,774 | 668,300 | 1,954.80 |
| 2017-02-14 | 9,648 | 9,775 | 9,606 | 9,612 | 760,700 | 1,922.40 |
| 2017-02-13 | 9,543 | 9,666 | 9,543 | 9,594 | 840,700 | 1,918.80 |
| 2017-02-10 | 9,350 | 9,475 | 9,294 | 9,454 | 921,300 | 1,890.80 |
| 2017-02-09 | 9,250 | 9,291 | 9,196 | 9,201 | 431,600 | 1,840.20 |
| 2017-02-08 | 9,226 | 9,346 | 9,222 | 9,318 | 357,400 | 1,863.60 |
| 2017-02-07 | 9,221 | 9,282 | 9,145 | 9,259 | 528,900 | 1,851.80 |
| 2017-02-06 | 9,397 | 9,428 | 9,261 | 9,311 | 570,200 | 1,862.20 |
| 2017-02-03 | 9,310 | 9,397 | 9,225 | 9,326 | 720,000 | 1,865.20 |
| 2017-02-02 | 9,430 | 9,432 | 9,218 | 9,249 | 1,142,400 | 1,849.80 |
| 2017-02-01 | 9,243 | 9,539 | 9,214 | 9,450 | 1,573,400 | 1,890 |
| 2017-01-31 | 9,100 | 9,124 | 8,910 | 8,943 | 1,237,700 | 1,788.60 |
| 2017-01-30 | 9,217 | 9,238 | 9,150 | 9,204 | 504,700 | 1,840.80 |
| 2017-01-27 | 9,311 | 9,353 | 9,237 | 9,287 | 994,000 | 1,857.40 |
| 2017-01-26 | 9,195 | 9,296 | 9,130 | 9,290 | 1,123,300 | 1,858 |
| 2017-01-25 | 9,100 | 9,168 | 9,080 | 9,149 | 1,044,300 | 1,829.80 |
| 2017-01-24 | 8,800 | 8,948 | 8,800 | 8,891 | 909,300 | 1,778.20 |
| 2017-01-23 | 8,732 | 8,880 | 8,732 | 8,791 | 826,600 | 1,758.20 |
| 2017-01-20 | 8,727 | 8,845 | 8,727 | 8,784 | 635,000 | 1,756.80 |
| 2017-01-19 | 8,761 | 8,867 | 8,743 | 8,793 | 726,900 | 1,758.60 |
| 2017-01-18 | 8,601 | 8,700 | 8,489 | 8,669 | 1,235,700 | 1,733.80 |
| 2017-01-17 | 8,848 | 8,865 | 8,696 | 8,701 | 700,400 | 1,740.20 |
| 2017-01-16 | 8,795 | 8,855 | 8,727 | 8,798 | 710,500 | 1,759.60 |
| 2017-01-13 | 8,800 | 8,887 | 8,792 | 8,871 | 888,800 | 1,774.20 |
| 2017-01-12 | 8,895 | 8,912 | 8,808 | 8,846 | 773,000 | 1,769.20 |
| 2017-01-11 | 8,891 | 8,969 | 8,881 | 8,918 | 524,700 | 1,783.60 |
| 2017-01-10 | 8,931 | 9,010 | 8,852 | 8,899 | 630,300 | 1,779.80 |
| 2017-01-06 | 8,968 | 9,075 | 8,882 | 8,987 | 953,700 | 1,797.40 |
| 2017-01-05 | 9,117 | 9,150 | 8,900 | 8,920 | 1,007,400 | 1,784 |
| 2017-01-04 | 8,819 | 9,170 | 8,771 | 9,163 | 1,065,400 | 1,832.60 |
分割・併合履歴 ： [2024-09-27]1株→5株
