7226 極東開発工業(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 | 1,967 | 1,990 | 1,965 | 1,986 | 33,700 | 1,986 |
| 2017-12-28 | 1,988 | 1,988 | 1,962 | 1,965 | 23,200 | 1,965 |
| 2017-12-27 | 1,986 | 1,998 | 1,976 | 1,984 | 31,600 | 1,984 |
| 2017-12-26 | 2,004 | 2,005 | 1,976 | 1,977 | 44,000 | 1,977 |
| 2017-12-25 | 2,034 | 2,049 | 2,002 | 2,008 | 35,400 | 2,008 |
| 2017-12-22 | 2,024 | 2,063 | 2,020 | 2,032 | 117,100 | 2,032 |
| 2017-12-21 | 2,011 | 2,033 | 2,006 | 2,024 | 60,700 | 2,024 |
| 2017-12-20 | 1,987 | 2,024 | 1,982 | 2,017 | 80,900 | 2,017 |
| 2017-12-19 | 1,991 | 1,997 | 1,973 | 1,994 | 40,800 | 1,994 |
| 2017-12-18 | 1,982 | 1,997 | 1,966 | 1,994 | 62,800 | 1,994 |
| 2017-12-15 | 1,972 | 1,984 | 1,930 | 1,974 | 108,000 | 1,974 |
| 2017-12-14 | 1,951 | 1,975 | 1,937 | 1,974 | 61,500 | 1,974 |
| 2017-12-13 | 1,968 | 1,968 | 1,930 | 1,943 | 77,400 | 1,943 |
| 2017-12-12 | 1,960 | 1,974 | 1,946 | 1,969 | 65,900 | 1,969 |
| 2017-12-11 | 1,936 | 1,963 | 1,928 | 1,960 | 71,600 | 1,960 |
| 2017-12-08 | 1,898 | 1,930 | 1,898 | 1,930 | 99,500 | 1,930 |
| 2017-12-07 | 1,866 | 1,899 | 1,865 | 1,882 | 84,900 | 1,882 |
| 2017-12-06 | 1,920 | 1,931 | 1,877 | 1,878 | 75,300 | 1,878 |
| 2017-12-05 | 1,866 | 1,957 | 1,866 | 1,952 | 137,200 | 1,952 |
| 2017-12-04 | 1,934 | 1,934 | 1,877 | 1,879 | 96,800 | 1,879 |
| 2017-12-01 | 1,921 | 1,933 | 1,902 | 1,921 | 74,100 | 1,921 |
| 2017-11-30 | 1,918 | 1,937 | 1,901 | 1,933 | 103,600 | 1,933 |
| 2017-11-29 | 1,896 | 1,924 | 1,880 | 1,921 | 138,000 | 1,921 |
| 2017-11-28 | 1,895 | 1,898 | 1,872 | 1,875 | 56,700 | 1,875 |
| 2017-11-27 | 1,932 | 1,932 | 1,896 | 1,900 | 56,100 | 1,900 |
| 2017-11-24 | 1,931 | 1,931 | 1,906 | 1,923 | 52,500 | 1,923 |
| 2017-11-22 | 1,936 | 1,956 | 1,926 | 1,931 | 93,800 | 1,931 |
| 2017-11-21 | 1,940 | 1,948 | 1,920 | 1,928 | 95,000 | 1,928 |
| 2017-11-20 | 1,873 | 1,902 | 1,865 | 1,900 | 84,700 | 1,900 |
| 2017-11-17 | 1,909 | 1,921 | 1,878 | 1,884 | 75,000 | 1,884 |
| 2017-11-16 | 1,873 | 1,914 | 1,869 | 1,908 | 78,100 | 1,908 |
| 2017-11-15 | 1,944 | 1,945 | 1,873 | 1,884 | 152,500 | 1,884 |
| 2017-11-13 | 2,000 | 2,005 | 1,972 | 1,976 | 74,700 | 1,976 |
| 2017-11-10 | 1,968 | 2,040 | 1,968 | 1,998 | 180,500 | 1,998 |
| 2017-11-09 | 1,965 | 1,998 | 1,949 | 1,985 | 251,500 | 1,985 |
| 2017-11-08 | 2,022 | 2,030 | 1,932 | 1,949 | 396,200 | 1,949 |
| 2017-11-07 | 2,030 | 2,076 | 2,030 | 2,043 | 173,000 | 2,043 |
| 2017-11-06 | 2,006 | 2,049 | 2,000 | 2,047 | 164,900 | 2,047 |
| 2017-11-02 | 2,033 | 2,067 | 2,014 | 2,056 | 162,500 | 2,056 |
| 2017-11-01 | 2,030 | 2,047 | 2,022 | 2,041 | 121,500 | 2,041 |
| 2017-10-31 | 1,942 | 2,027 | 1,933 | 2,024 | 198,600 | 2,024 |
| 2017-10-30 | 1,951 | 1,965 | 1,931 | 1,962 | 184,600 | 1,962 |
| 2017-10-27 | 1,963 | 1,982 | 1,949 | 1,969 | 75,800 | 1,969 |
| 2017-10-26 | 1,933 | 1,962 | 1,931 | 1,956 | 76,600 | 1,956 |
| 2017-10-25 | 1,943 | 1,965 | 1,929 | 1,937 | 97,400 | 1,937 |
| 2017-10-24 | 1,885 | 1,944 | 1,883 | 1,943 | 127,700 | 1,943 |
| 2017-10-23 | 1,858 | 1,879 | 1,852 | 1,878 | 122,500 | 1,878 |
| 2017-10-20 | 1,866 | 1,872 | 1,841 | 1,863 | 73,100 | 1,863 |
| 2017-10-19 | 1,871 | 1,878 | 1,864 | 1,866 | 61,000 | 1,866 |
| 2017-10-18 | 1,862 | 1,874 | 1,852 | 1,872 | 70,500 | 1,872 |
| 2017-10-17 | 1,870 | 1,873 | 1,854 | 1,873 | 86,000 | 1,873 |
| 2017-10-16 | 1,854 | 1,878 | 1,846 | 1,870 | 63,500 | 1,870 |
| 2017-10-13 | 1,844 | 1,862 | 1,833 | 1,854 | 149,600 | 1,854 |
| 2017-10-12 | 1,880 | 1,880 | 1,859 | 1,861 | 64,800 | 1,861 |
| 2017-10-11 | 1,887 | 1,896 | 1,873 | 1,876 | 70,300 | 1,876 |
| 2017-10-10 | 1,860 | 1,917 | 1,860 | 1,894 | 122,000 | 1,894 |
| 2017-10-06 | 1,889 | 1,895 | 1,868 | 1,878 | 65,500 | 1,878 |
| 2017-10-05 | 1,900 | 1,917 | 1,886 | 1,889 | 61,200 | 1,889 |
| 2017-10-04 | 1,915 | 1,923 | 1,900 | 1,912 | 75,200 | 1,912 |
| 2017-10-03 | 1,911 | 1,915 | 1,895 | 1,911 | 74,000 | 1,911 |
| 2017-10-02 | 1,902 | 1,911 | 1,884 | 1,897 | 61,100 | 1,897 |
| 2017-09-29 | 1,883 | 1,899 | 1,865 | 1,896 | 114,700 | 1,896 |
| 2017-09-28 | 1,887 | 1,890 | 1,866 | 1,886 | 61,900 | 1,886 |
| 2017-09-27 | 1,848 | 1,882 | 1,836 | 1,881 | 100,500 | 1,881 |
| 2017-09-26 | 1,848 | 1,863 | 1,837 | 1,863 | 90,300 | 1,863 |
| 2017-09-25 | 1,848 | 1,855 | 1,831 | 1,850 | 101,200 | 1,850 |
| 2017-09-22 | 1,810 | 1,843 | 1,808 | 1,829 | 96,500 | 1,829 |
| 2017-09-21 | 1,801 | 1,809 | 1,787 | 1,806 | 105,500 | 1,806 |
| 2017-09-20 | 1,796 | 1,821 | 1,775 | 1,783 | 146,300 | 1,783 |
| 2017-09-19 | 1,789 | 1,808 | 1,788 | 1,805 | 148,000 | 1,805 |
| 2017-09-15 | 1,747 | 1,779 | 1,734 | 1,772 | 137,900 | 1,772 |
| 2017-09-14 | 1,768 | 1,772 | 1,740 | 1,751 | 123,100 | 1,751 |
| 2017-09-13 | 1,764 | 1,783 | 1,760 | 1,773 | 121,500 | 1,773 |
| 2017-09-12 | 1,771 | 1,779 | 1,756 | 1,760 | 94,800 | 1,760 |
| 2017-09-11 | 1,770 | 1,784 | 1,745 | 1,750 | 147,000 | 1,750 |
| 2017-09-08 | 1,758 | 1,769 | 1,736 | 1,747 | 117,000 | 1,747 |
| 2017-09-07 | 1,734 | 1,783 | 1,732 | 1,779 | 186,400 | 1,779 |
| 2017-09-06 | 1,717 | 1,733 | 1,678 | 1,729 | 148,100 | 1,729 |
| 2017-09-05 | 1,707 | 1,741 | 1,695 | 1,730 | 278,900 | 1,730 |
| 2017-09-04 | 1,661 | 1,712 | 1,661 | 1,695 | 184,600 | 1,695 |
| 2017-09-01 | 1,669 | 1,685 | 1,651 | 1,672 | 153,700 | 1,672 |
| 2017-08-31 | 1,675 | 1,688 | 1,660 | 1,677 | 92,500 | 1,677 |
| 2017-08-30 | 1,674 | 1,674 | 1,654 | 1,665 | 55,000 | 1,665 |
| 2017-08-29 | 1,661 | 1,669 | 1,646 | 1,664 | 69,500 | 1,664 |
| 2017-08-28 | 1,673 | 1,687 | 1,666 | 1,675 | 80,400 | 1,675 |
| 2017-08-25 | 1,647 | 1,673 | 1,646 | 1,667 | 63,300 | 1,667 |
| 2017-08-24 | 1,645 | 1,661 | 1,643 | 1,646 | 59,300 | 1,646 |
| 2017-08-23 | 1,669 | 1,671 | 1,638 | 1,649 | 88,000 | 1,649 |
| 2017-08-22 | 1,631 | 1,659 | 1,631 | 1,655 | 73,100 | 1,655 |
| 2017-08-21 | 1,654 | 1,654 | 1,623 | 1,638 | 128,700 | 1,638 |
| 2017-08-18 | 1,649 | 1,666 | 1,641 | 1,660 | 136,600 | 1,660 |
| 2017-08-17 | 1,671 | 1,678 | 1,651 | 1,666 | 81,600 | 1,666 |
| 2017-08-16 | 1,670 | 1,675 | 1,630 | 1,671 | 162,800 | 1,671 |
| 2017-08-15 | 1,666 | 1,677 | 1,639 | 1,673 | 119,300 | 1,673 |
| 2017-08-14 | 1,640 | 1,657 | 1,624 | 1,640 | 129,900 | 1,640 |
| 2017-08-10 | 1,666 | 1,687 | 1,648 | 1,657 | 110,300 | 1,657 |
| 2017-08-09 | 1,664 | 1,664 | 1,639 | 1,658 | 264,200 | 1,658 |
| 2017-08-08 | 1,637 | 1,686 | 1,637 | 1,671 | 300,400 | 1,671 |
| 2017-08-07 | 1,693 | 1,698 | 1,572 | 1,621 | 537,000 | 1,621 |
| 2017-08-04 | 1,800 | 1,801 | 1,673 | 1,692 | 581,500 | 1,692 |
| 2017-08-03 | 1,852 | 1,904 | 1,849 | 1,904 | 168,500 | 1,904 |
| 2017-08-02 | 1,831 | 1,856 | 1,830 | 1,848 | 76,200 | 1,848 |
| 2017-08-01 | 1,856 | 1,856 | 1,812 | 1,823 | 69,200 | 1,823 |
| 2017-07-31 | 1,841 | 1,885 | 1,828 | 1,848 | 173,100 | 1,848 |
| 2017-07-28 | 1,844 | 1,853 | 1,820 | 1,837 | 97,300 | 1,837 |
| 2017-07-27 | 1,834 | 1,856 | 1,813 | 1,840 | 108,700 | 1,840 |
| 2017-07-26 | 1,829 | 1,854 | 1,824 | 1,834 | 130,600 | 1,834 |
| 2017-07-25 | 1,804 | 1,819 | 1,794 | 1,811 | 93,900 | 1,811 |
| 2017-07-24 | 1,823 | 1,823 | 1,799 | 1,806 | 109,900 | 1,806 |
| 2017-07-21 | 1,825 | 1,837 | 1,819 | 1,823 | 111,200 | 1,823 |
| 2017-07-20 | 1,814 | 1,831 | 1,812 | 1,825 | 86,700 | 1,825 |
| 2017-07-19 | 1,828 | 1,830 | 1,813 | 1,823 | 61,600 | 1,823 |
| 2017-07-18 | 1,831 | 1,842 | 1,823 | 1,837 | 55,700 | 1,837 |
| 2017-07-14 | 1,834 | 1,861 | 1,834 | 1,847 | 64,200 | 1,847 |
| 2017-07-13 | 1,851 | 1,851 | 1,817 | 1,825 | 61,900 | 1,825 |
| 2017-07-12 | 1,833 | 1,857 | 1,823 | 1,839 | 69,800 | 1,839 |
| 2017-07-11 | 1,818 | 1,857 | 1,814 | 1,848 | 118,500 | 1,848 |
| 2017-07-10 | 1,824 | 1,825 | 1,812 | 1,817 | 65,000 | 1,817 |
| 2017-07-07 | 1,801 | 1,833 | 1,801 | 1,811 | 88,700 | 1,811 |
| 2017-07-06 | 1,802 | 1,826 | 1,799 | 1,813 | 97,500 | 1,813 |
| 2017-07-05 | 1,770 | 1,798 | 1,770 | 1,789 | 70,300 | 1,789 |
| 2017-07-04 | 1,824 | 1,828 | 1,772 | 1,774 | 109,200 | 1,774 |
| 2017-07-03 | 1,799 | 1,815 | 1,799 | 1,804 | 52,100 | 1,804 |
| 2017-06-30 | 1,819 | 1,835 | 1,792 | 1,804 | 98,200 | 1,804 |
| 2017-06-29 | 1,829 | 1,840 | 1,824 | 1,837 | 85,700 | 1,837 |
| 2017-06-28 | 1,822 | 1,844 | 1,798 | 1,802 | 132,500 | 1,802 |
| 2017-06-27 | 1,805 | 1,827 | 1,798 | 1,821 | 88,300 | 1,821 |
| 2017-06-26 | 1,802 | 1,815 | 1,796 | 1,803 | 54,700 | 1,803 |
| 2017-06-23 | 1,796 | 1,811 | 1,796 | 1,802 | 74,900 | 1,802 |
| 2017-06-22 | 1,814 | 1,814 | 1,793 | 1,794 | 110,300 | 1,794 |
| 2017-06-21 | 1,820 | 1,836 | 1,816 | 1,816 | 74,300 | 1,816 |
| 2017-06-20 | 1,822 | 1,840 | 1,822 | 1,833 | 99,800 | 1,833 |
| 2017-06-19 | 1,799 | 1,833 | 1,799 | 1,808 | 93,900 | 1,808 |
| 2017-06-16 | 1,792 | 1,804 | 1,782 | 1,787 | 104,200 | 1,787 |
| 2017-06-15 | 1,805 | 1,812 | 1,784 | 1,785 | 117,300 | 1,785 |
| 2017-06-14 | 1,832 | 1,838 | 1,800 | 1,800 | 116,800 | 1,800 |
| 2017-06-13 | 1,813 | 1,844 | 1,811 | 1,834 | 106,800 | 1,834 |
| 2017-06-12 | 1,800 | 1,823 | 1,798 | 1,808 | 102,300 | 1,808 |
| 2017-06-09 | 1,805 | 1,818 | 1,795 | 1,800 | 109,300 | 1,800 |
| 2017-06-08 | 1,815 | 1,834 | 1,808 | 1,808 | 93,100 | 1,808 |
| 2017-06-07 | 1,812 | 1,823 | 1,802 | 1,806 | 97,600 | 1,806 |
| 2017-06-06 | 1,847 | 1,857 | 1,813 | 1,815 | 158,900 | 1,815 |
| 2017-06-05 | 1,839 | 1,874 | 1,821 | 1,852 | 222,700 | 1,852 |
| 2017-06-02 | 1,819 | 1,855 | 1,818 | 1,831 | 182,000 | 1,831 |
| 2017-06-01 | 1,793 | 1,821 | 1,793 | 1,807 | 140,800 | 1,807 |
| 2017-05-31 | 1,819 | 1,831 | 1,790 | 1,796 | 165,600 | 1,796 |
| 2017-05-30 | 1,793 | 1,828 | 1,791 | 1,826 | 161,200 | 1,826 |
| 2017-05-29 | 1,764 | 1,800 | 1,761 | 1,777 | 258,700 | 1,777 |
| 2017-05-26 | 1,856 | 1,897 | 1,799 | 1,804 | 306,700 | 1,804 |
| 2017-05-25 | 1,898 | 1,907 | 1,880 | 1,880 | 104,000 | 1,880 |
| 2017-05-24 | 1,926 | 1,933 | 1,900 | 1,907 | 180,700 | 1,907 |
| 2017-05-23 | 1,950 | 1,957 | 1,895 | 1,906 | 240,900 | 1,906 |
| 2017-05-22 | 1,984 | 1,986 | 1,955 | 1,957 | 178,200 | 1,957 |
| 2017-05-19 | 1,981 | 2,006 | 1,966 | 1,969 | 123,900 | 1,969 |
| 2017-05-18 | 1,928 | 1,986 | 1,928 | 1,975 | 104,700 | 1,975 |
| 2017-05-17 | 1,996 | 2,014 | 1,981 | 2,011 | 95,800 | 2,011 |
| 2017-05-16 | 1,970 | 2,017 | 1,970 | 2,013 | 190,000 | 2,013 |
| 2017-05-15 | 1,926 | 1,975 | 1,906 | 1,954 | 210,300 | 1,954 |
| 2017-05-12 | 1,918 | 1,973 | 1,905 | 1,964 | 348,100 | 1,964 |
| 2017-05-11 | 1,860 | 1,911 | 1,833 | 1,909 | 262,300 | 1,909 |
| 2017-05-10 | 1,866 | 1,884 | 1,845 | 1,857 | 128,600 | 1,857 |
| 2017-05-09 | 1,878 | 1,878 | 1,848 | 1,862 | 107,400 | 1,862 |
| 2017-05-08 | 1,859 | 1,873 | 1,830 | 1,873 | 181,000 | 1,873 |
| 2017-05-02 | 1,825 | 1,854 | 1,821 | 1,833 | 139,700 | 1,833 |
| 2017-05-01 | 1,820 | 1,826 | 1,798 | 1,826 | 155,600 | 1,826 |
| 2017-04-28 | 1,858 | 1,866 | 1,831 | 1,839 | 148,900 | 1,839 |
| 2017-04-27 | 1,868 | 1,884 | 1,859 | 1,869 | 138,900 | 1,869 |
| 2017-04-26 | 1,860 | 1,890 | 1,845 | 1,882 | 134,200 | 1,882 |
| 2017-04-25 | 1,798 | 1,837 | 1,789 | 1,836 | 107,600 | 1,836 |
| 2017-04-24 | 1,828 | 1,838 | 1,784 | 1,795 | 110,500 | 1,795 |
| 2017-04-21 | 1,784 | 1,806 | 1,766 | 1,800 | 149,000 | 1,800 |
| 2017-04-20 | 1,880 | 1,880 | 1,750 | 1,776 | 306,900 | 1,776 |
| 2017-04-19 | 1,663 | 1,689 | 1,663 | 1,681 | 79,000 | 1,681 |
| 2017-04-18 | 1,664 | 1,702 | 1,664 | 1,680 | 67,600 | 1,680 |
| 2017-04-17 | 1,645 | 1,668 | 1,637 | 1,659 | 38,200 | 1,659 |
| 2017-04-14 | 1,659 | 1,676 | 1,654 | 1,659 | 70,600 | 1,659 |
| 2017-04-13 | 1,680 | 1,682 | 1,652 | 1,680 | 104,000 | 1,680 |
| 2017-04-12 | 1,703 | 1,716 | 1,695 | 1,710 | 70,200 | 1,710 |
| 2017-04-11 | 1,733 | 1,742 | 1,720 | 1,731 | 61,600 | 1,731 |
| 2017-04-10 | 1,750 | 1,765 | 1,732 | 1,756 | 50,800 | 1,756 |
| 2017-04-07 | 1,719 | 1,746 | 1,715 | 1,731 | 77,100 | 1,731 |
| 2017-04-06 | 1,754 | 1,768 | 1,698 | 1,702 | 195,400 | 1,702 |
| 2017-04-05 | 1,812 | 1,825 | 1,742 | 1,770 | 159,700 | 1,770 |
| 2017-04-04 | 1,862 | 1,888 | 1,816 | 1,832 | 149,700 | 1,832 |
| 2017-04-03 | 1,864 | 1,879 | 1,840 | 1,861 | 96,200 | 1,861 |
| 2017-03-31 | 1,880 | 1,885 | 1,848 | 1,848 | 107,800 | 1,848 |
| 2017-03-30 | 1,899 | 1,918 | 1,870 | 1,875 | 83,500 | 1,875 |
| 2017-03-29 | 1,912 | 1,913 | 1,880 | 1,902 | 39,100 | 1,902 |
| 2017-03-28 | 1,869 | 1,914 | 1,866 | 1,905 | 108,200 | 1,905 |
| 2017-03-27 | 1,858 | 1,867 | 1,845 | 1,851 | 64,800 | 1,851 |
| 2017-03-24 | 1,880 | 1,886 | 1,864 | 1,880 | 52,700 | 1,880 |
| 2017-03-23 | 1,877 | 1,896 | 1,872 | 1,889 | 48,100 | 1,889 |
| 2017-03-22 | 1,900 | 1,908 | 1,862 | 1,877 | 87,600 | 1,877 |
| 2017-03-21 | 1,923 | 1,946 | 1,922 | 1,937 | 51,200 | 1,937 |
| 2017-03-17 | 1,911 | 1,939 | 1,902 | 1,939 | 80,500 | 1,939 |
| 2017-03-16 | 1,877 | 1,914 | 1,868 | 1,911 | 52,400 | 1,911 |
| 2017-03-15 | 1,888 | 1,905 | 1,887 | 1,898 | 35,100 | 1,898 |
| 2017-03-14 | 1,890 | 1,913 | 1,872 | 1,899 | 65,100 | 1,899 |
| 2017-03-13 | 1,898 | 1,906 | 1,886 | 1,890 | 55,400 | 1,890 |
| 2017-03-10 | 1,897 | 1,903 | 1,875 | 1,896 | 118,900 | 1,896 |
| 2017-03-09 | 1,891 | 1,915 | 1,889 | 1,897 | 72,400 | 1,897 |
| 2017-03-08 | 1,869 | 1,883 | 1,860 | 1,883 | 47,900 | 1,883 |
| 2017-03-07 | 1,880 | 1,885 | 1,866 | 1,876 | 47,700 | 1,876 |
| 2017-03-06 | 1,866 | 1,894 | 1,865 | 1,883 | 41,500 | 1,883 |
| 2017-03-03 | 1,875 | 1,889 | 1,866 | 1,881 | 76,300 | 1,881 |
| 2017-03-02 | 1,865 | 1,877 | 1,849 | 1,866 | 94,800 | 1,866 |
| 2017-03-01 | 1,867 | 1,867 | 1,821 | 1,862 | 107,900 | 1,862 |
| 2017-02-28 | 1,766 | 1,868 | 1,747 | 1,862 | 218,400 | 1,862 |
| 2017-02-27 | 1,743 | 1,761 | 1,734 | 1,757 | 87,700 | 1,757 |
| 2017-02-24 | 1,764 | 1,773 | 1,748 | 1,755 | 34,500 | 1,755 |
| 2017-02-23 | 1,773 | 1,781 | 1,751 | 1,781 | 65,700 | 1,781 |
| 2017-02-22 | 1,787 | 1,787 | 1,756 | 1,767 | 53,000 | 1,767 |
| 2017-02-21 | 1,772 | 1,789 | 1,746 | 1,778 | 126,200 | 1,778 |
| 2017-02-20 | 1,801 | 1,801 | 1,778 | 1,785 | 65,600 | 1,785 |
| 2017-02-17 | 1,796 | 1,834 | 1,785 | 1,811 | 156,500 | 1,811 |
| 2017-02-16 | 1,800 | 1,834 | 1,791 | 1,805 | 188,300 | 1,805 |
| 2017-02-15 | 1,767 | 1,801 | 1,749 | 1,796 | 143,300 | 1,796 |
| 2017-02-14 | 1,755 | 1,774 | 1,747 | 1,748 | 59,200 | 1,748 |
| 2017-02-13 | 1,750 | 1,760 | 1,736 | 1,741 | 75,600 | 1,741 |
| 2017-02-10 | 1,735 | 1,750 | 1,699 | 1,734 | 94,400 | 1,734 |
| 2017-02-09 | 1,681 | 1,711 | 1,669 | 1,704 | 75,100 | 1,704 |
| 2017-02-08 | 1,697 | 1,704 | 1,671 | 1,700 | 46,600 | 1,700 |
| 2017-02-07 | 1,687 | 1,700 | 1,652 | 1,695 | 130,100 | 1,695 |
| 2017-02-06 | 1,729 | 1,741 | 1,687 | 1,697 | 160,200 | 1,697 |
| 2017-02-03 | 1,627 | 1,659 | 1,613 | 1,649 | 118,700 | 1,649 |
| 2017-02-02 | 1,712 | 1,715 | 1,629 | 1,632 | 137,300 | 1,632 |
| 2017-02-01 | 1,606 | 1,715 | 1,593 | 1,707 | 292,100 | 1,707 |
| 2017-01-31 | 1,597 | 1,634 | 1,591 | 1,625 | 133,200 | 1,625 |
| 2017-01-30 | 1,600 | 1,634 | 1,592 | 1,628 | 84,000 | 1,628 |
| 2017-01-27 | 1,600 | 1,625 | 1,591 | 1,604 | 114,700 | 1,604 |
| 2017-01-26 | 1,600 | 1,600 | 1,578 | 1,592 | 71,300 | 1,592 |
| 2017-01-25 | 1,593 | 1,593 | 1,567 | 1,579 | 69,600 | 1,579 |
| 2017-01-24 | 1,561 | 1,575 | 1,548 | 1,559 | 61,500 | 1,559 |
| 2017-01-23 | 1,576 | 1,585 | 1,567 | 1,570 | 46,700 | 1,570 |
| 2017-01-20 | 1,586 | 1,592 | 1,575 | 1,588 | 68,300 | 1,588 |
| 2017-01-19 | 1,590 | 1,594 | 1,578 | 1,586 | 76,900 | 1,586 |
| 2017-01-18 | 1,556 | 1,592 | 1,545 | 1,586 | 82,400 | 1,586 |
| 2017-01-17 | 1,579 | 1,587 | 1,564 | 1,566 | 53,600 | 1,566 |
| 2017-01-16 | 1,606 | 1,618 | 1,581 | 1,587 | 86,700 | 1,587 |
| 2017-01-13 | 1,600 | 1,619 | 1,600 | 1,611 | 83,900 | 1,611 |
| 2017-01-12 | 1,609 | 1,614 | 1,591 | 1,611 | 108,900 | 1,611 |
| 2017-01-11 | 1,615 | 1,615 | 1,592 | 1,613 | 102,200 | 1,613 |
| 2017-01-10 | 1,623 | 1,637 | 1,598 | 1,615 | 102,600 | 1,615 |
| 2017-01-06 | 1,610 | 1,620 | 1,594 | 1,615 | 90,900 | 1,615 |
| 2017-01-05 | 1,610 | 1,632 | 1,596 | 1,629 | 123,700 | 1,629 |
| 2017-01-04 | 1,571 | 1,623 | 1,570 | 1,601 | 232,500 | 1,601 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
