7433 伯東(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 | 1,960 | 1,962 | 1,928 | 1,939 | 45,700 | 1,939 |
| 2017-12-28 | 1,936 | 1,985 | 1,932 | 1,970 | 134,700 | 1,970 |
| 2017-12-27 | 1,930 | 1,933 | 1,912 | 1,924 | 38,900 | 1,924 |
| 2017-12-26 | 1,933 | 1,947 | 1,918 | 1,930 | 41,200 | 1,930 |
| 2017-12-25 | 1,930 | 1,934 | 1,903 | 1,933 | 30,800 | 1,933 |
| 2017-12-22 | 1,940 | 1,940 | 1,910 | 1,921 | 46,200 | 1,921 |
| 2017-12-21 | 1,910 | 1,930 | 1,898 | 1,926 | 76,100 | 1,926 |
| 2017-12-20 | 1,870 | 1,905 | 1,864 | 1,904 | 61,500 | 1,904 |
| 2017-12-19 | 1,895 | 1,896 | 1,864 | 1,870 | 35,100 | 1,870 |
| 2017-12-18 | 1,874 | 1,909 | 1,874 | 1,892 | 69,300 | 1,892 |
| 2017-12-15 | 1,874 | 1,874 | 1,843 | 1,867 | 58,000 | 1,867 |
| 2017-12-14 | 1,879 | 1,889 | 1,862 | 1,873 | 37,600 | 1,873 |
| 2017-12-13 | 1,881 | 1,897 | 1,858 | 1,865 | 45,300 | 1,865 |
| 2017-12-12 | 1,884 | 1,894 | 1,858 | 1,878 | 53,100 | 1,878 |
| 2017-12-11 | 1,906 | 1,909 | 1,865 | 1,883 | 40,100 | 1,883 |
| 2017-12-08 | 1,886 | 1,902 | 1,876 | 1,891 | 82,800 | 1,891 |
| 2017-12-07 | 1,873 | 1,905 | 1,864 | 1,879 | 54,500 | 1,879 |
| 2017-12-06 | 1,844 | 1,877 | 1,835 | 1,855 | 72,400 | 1,855 |
| 2017-12-05 | 1,872 | 1,872 | 1,830 | 1,847 | 65,600 | 1,847 |
| 2017-12-04 | 1,925 | 1,948 | 1,887 | 1,889 | 77,000 | 1,889 |
| 2017-12-01 | 1,925 | 1,925 | 1,872 | 1,899 | 91,600 | 1,899 |
| 2017-11-30 | 1,830 | 1,928 | 1,816 | 1,916 | 147,800 | 1,916 |
| 2017-11-29 | 1,842 | 1,850 | 1,810 | 1,818 | 91,800 | 1,818 |
| 2017-11-28 | 1,911 | 1,911 | 1,829 | 1,829 | 150,400 | 1,829 |
| 2017-11-27 | 1,974 | 1,985 | 1,876 | 1,889 | 290,500 | 1,889 |
| 2017-11-24 | 1,779 | 1,779 | 1,757 | 1,757 | 53,000 | 1,757 |
| 2017-11-22 | 1,815 | 1,818 | 1,769 | 1,769 | 53,100 | 1,769 |
| 2017-11-21 | 1,793 | 1,828 | 1,785 | 1,801 | 99,000 | 1,801 |
| 2017-11-20 | 1,764 | 1,804 | 1,763 | 1,763 | 66,500 | 1,763 |
| 2017-11-17 | 1,800 | 1,830 | 1,773 | 1,774 | 78,900 | 1,774 |
| 2017-11-16 | 1,711 | 1,795 | 1,701 | 1,774 | 79,200 | 1,774 |
| 2017-11-15 | 1,809 | 1,818 | 1,731 | 1,731 | 104,500 | 1,731 |
| 2017-11-13 | 1,808 | 1,818 | 1,785 | 1,787 | 52,300 | 1,787 |
| 2017-11-10 | 1,802 | 1,839 | 1,787 | 1,791 | 125,200 | 1,791 |
| 2017-11-09 | 1,810 | 1,844 | 1,790 | 1,824 | 197,700 | 1,824 |
| 2017-11-08 | 1,770 | 1,810 | 1,730 | 1,810 | 150,500 | 1,810 |
| 2017-11-07 | 1,733 | 1,796 | 1,725 | 1,764 | 132,100 | 1,764 |
| 2017-11-06 | 1,732 | 1,740 | 1,705 | 1,732 | 100,400 | 1,732 |
| 2017-11-02 | 1,748 | 1,748 | 1,688 | 1,727 | 108,700 | 1,727 |
| 2017-11-01 | 1,768 | 1,772 | 1,698 | 1,720 | 224,800 | 1,720 |
| 2017-10-31 | 1,712 | 1,750 | 1,695 | 1,746 | 137,200 | 1,746 |
| 2017-10-30 | 1,738 | 1,754 | 1,708 | 1,716 | 203,700 | 1,716 |
| 2017-10-27 | 1,705 | 1,723 | 1,699 | 1,722 | 45,700 | 1,722 |
| 2017-10-26 | 1,715 | 1,720 | 1,696 | 1,703 | 47,300 | 1,703 |
| 2017-10-25 | 1,743 | 1,747 | 1,712 | 1,721 | 73,600 | 1,721 |
| 2017-10-24 | 1,713 | 1,733 | 1,705 | 1,733 | 69,200 | 1,733 |
| 2017-10-23 | 1,702 | 1,711 | 1,692 | 1,705 | 47,400 | 1,705 |
| 2017-10-20 | 1,696 | 1,698 | 1,686 | 1,687 | 34,700 | 1,687 |
| 2017-10-19 | 1,716 | 1,719 | 1,698 | 1,713 | 44,500 | 1,713 |
| 2017-10-18 | 1,719 | 1,720 | 1,687 | 1,720 | 62,500 | 1,720 |
| 2017-10-17 | 1,701 | 1,715 | 1,695 | 1,707 | 49,000 | 1,707 |
| 2017-10-16 | 1,737 | 1,745 | 1,701 | 1,704 | 69,200 | 1,704 |
| 2017-10-13 | 1,730 | 1,742 | 1,716 | 1,731 | 64,800 | 1,731 |
| 2017-10-12 | 1,715 | 1,724 | 1,709 | 1,720 | 36,200 | 1,720 |
| 2017-10-11 | 1,704 | 1,726 | 1,704 | 1,715 | 58,400 | 1,715 |
| 2017-10-10 | 1,691 | 1,718 | 1,685 | 1,718 | 75,800 | 1,718 |
| 2017-10-06 | 1,710 | 1,727 | 1,689 | 1,694 | 54,800 | 1,694 |
| 2017-10-05 | 1,740 | 1,752 | 1,706 | 1,710 | 81,700 | 1,710 |
| 2017-10-04 | 1,734 | 1,742 | 1,716 | 1,738 | 103,800 | 1,738 |
| 2017-10-03 | 1,730 | 1,740 | 1,718 | 1,734 | 104,000 | 1,734 |
| 2017-10-02 | 1,712 | 1,731 | 1,706 | 1,718 | 77,100 | 1,718 |
| 2017-09-29 | 1,700 | 1,714 | 1,690 | 1,704 | 87,000 | 1,704 |
| 2017-09-28 | 1,689 | 1,705 | 1,670 | 1,704 | 120,800 | 1,704 |
| 2017-09-27 | 1,659 | 1,674 | 1,642 | 1,660 | 97,400 | 1,660 |
| 2017-09-26 | 1,652 | 1,679 | 1,650 | 1,663 | 69,900 | 1,663 |
| 2017-09-25 | 1,660 | 1,682 | 1,657 | 1,667 | 73,000 | 1,667 |
| 2017-09-22 | 1,641 | 1,684 | 1,637 | 1,648 | 83,300 | 1,648 |
| 2017-09-21 | 1,655 | 1,660 | 1,637 | 1,651 | 83,800 | 1,651 |
| 2017-09-20 | 1,677 | 1,690 | 1,659 | 1,663 | 73,100 | 1,663 |
| 2017-09-19 | 1,659 | 1,690 | 1,659 | 1,670 | 113,300 | 1,670 |
| 2017-09-15 | 1,618 | 1,652 | 1,618 | 1,642 | 124,900 | 1,642 |
| 2017-09-14 | 1,590 | 1,623 | 1,590 | 1,620 | 106,200 | 1,620 |
| 2017-09-13 | 1,585 | 1,609 | 1,579 | 1,585 | 62,000 | 1,585 |
| 2017-09-12 | 1,543 | 1,587 | 1,543 | 1,573 | 86,300 | 1,573 |
| 2017-09-11 | 1,531 | 1,556 | 1,528 | 1,540 | 82,700 | 1,540 |
| 2017-09-08 | 1,516 | 1,532 | 1,507 | 1,515 | 59,600 | 1,515 |
| 2017-09-07 | 1,514 | 1,535 | 1,504 | 1,516 | 63,100 | 1,516 |
| 2017-09-06 | 1,478 | 1,512 | 1,461 | 1,497 | 84,900 | 1,497 |
| 2017-09-05 | 1,560 | 1,562 | 1,477 | 1,489 | 154,000 | 1,489 |
| 2017-09-04 | 1,634 | 1,634 | 1,546 | 1,555 | 127,500 | 1,555 |
| 2017-09-01 | 1,626 | 1,637 | 1,610 | 1,634 | 58,800 | 1,634 |
| 2017-08-31 | 1,630 | 1,650 | 1,614 | 1,623 | 103,900 | 1,623 |
| 2017-08-30 | 1,594 | 1,626 | 1,594 | 1,619 | 116,800 | 1,619 |
| 2017-08-29 | 1,563 | 1,596 | 1,550 | 1,591 | 102,800 | 1,591 |
| 2017-08-28 | 1,573 | 1,579 | 1,552 | 1,565 | 58,800 | 1,565 |
| 2017-08-25 | 1,568 | 1,583 | 1,561 | 1,573 | 66,600 | 1,573 |
| 2017-08-24 | 1,554 | 1,581 | 1,552 | 1,568 | 65,200 | 1,568 |
| 2017-08-23 | 1,564 | 1,574 | 1,547 | 1,554 | 50,800 | 1,554 |
| 2017-08-22 | 1,558 | 1,571 | 1,550 | 1,561 | 37,500 | 1,561 |
| 2017-08-21 | 1,562 | 1,566 | 1,548 | 1,558 | 36,300 | 1,558 |
| 2017-08-18 | 1,558 | 1,571 | 1,551 | 1,560 | 90,900 | 1,560 |
| 2017-08-17 | 1,558 | 1,592 | 1,558 | 1,584 | 101,400 | 1,584 |
| 2017-08-16 | 1,556 | 1,566 | 1,537 | 1,556 | 117,400 | 1,556 |
| 2017-08-15 | 1,568 | 1,587 | 1,554 | 1,555 | 76,000 | 1,555 |
| 2017-08-14 | 1,572 | 1,583 | 1,547 | 1,567 | 122,200 | 1,567 |
| 2017-08-10 | 1,560 | 1,587 | 1,553 | 1,576 | 89,100 | 1,576 |
| 2017-08-09 | 1,576 | 1,577 | 1,531 | 1,560 | 139,400 | 1,560 |
| 2017-08-08 | 1,584 | 1,604 | 1,564 | 1,588 | 94,500 | 1,588 |
| 2017-08-07 | 1,570 | 1,598 | 1,561 | 1,584 | 173,600 | 1,584 |
| 2017-08-04 | 1,566 | 1,573 | 1,535 | 1,568 | 149,100 | 1,568 |
| 2017-08-03 | 1,590 | 1,590 | 1,557 | 1,568 | 107,300 | 1,568 |
| 2017-08-02 | 1,559 | 1,595 | 1,550 | 1,590 | 137,300 | 1,590 |
| 2017-08-01 | 1,530 | 1,595 | 1,521 | 1,551 | 486,100 | 1,551 |
| 2017-07-31 | 1,483 | 1,506 | 1,478 | 1,486 | 144,200 | 1,486 |
| 2017-07-28 | 1,440 | 1,482 | 1,432 | 1,474 | 129,600 | 1,474 |
| 2017-07-27 | 1,450 | 1,456 | 1,434 | 1,439 | 113,200 | 1,439 |
| 2017-07-26 | 1,465 | 1,471 | 1,444 | 1,452 | 120,500 | 1,452 |
| 2017-07-25 | 1,456 | 1,474 | 1,446 | 1,456 | 86,400 | 1,456 |
| 2017-07-24 | 1,470 | 1,470 | 1,446 | 1,456 | 102,500 | 1,456 |
| 2017-07-21 | 1,474 | 1,483 | 1,466 | 1,470 | 65,900 | 1,470 |
| 2017-07-20 | 1,479 | 1,493 | 1,467 | 1,474 | 78,700 | 1,474 |
| 2017-07-19 | 1,470 | 1,509 | 1,461 | 1,478 | 149,400 | 1,478 |
| 2017-07-18 | 1,468 | 1,485 | 1,456 | 1,470 | 175,600 | 1,470 |
| 2017-07-14 | 1,465 | 1,486 | 1,462 | 1,463 | 71,100 | 1,463 |
| 2017-07-13 | 1,462 | 1,492 | 1,462 | 1,462 | 88,400 | 1,462 |
| 2017-07-12 | 1,462 | 1,475 | 1,456 | 1,462 | 69,100 | 1,462 |
| 2017-07-11 | 1,459 | 1,483 | 1,459 | 1,477 | 75,600 | 1,477 |
| 2017-07-10 | 1,456 | 1,473 | 1,455 | 1,460 | 82,000 | 1,460 |
| 2017-07-07 | 1,457 | 1,484 | 1,448 | 1,458 | 112,000 | 1,458 |
| 2017-07-06 | 1,439 | 1,470 | 1,431 | 1,467 | 85,500 | 1,467 |
| 2017-07-05 | 1,407 | 1,438 | 1,407 | 1,434 | 59,100 | 1,434 |
| 2017-07-04 | 1,452 | 1,452 | 1,400 | 1,404 | 89,500 | 1,404 |
| 2017-07-03 | 1,437 | 1,456 | 1,424 | 1,436 | 74,800 | 1,436 |
| 2017-06-30 | 1,412 | 1,423 | 1,407 | 1,422 | 52,400 | 1,422 |
| 2017-06-29 | 1,408 | 1,438 | 1,408 | 1,436 | 60,200 | 1,436 |
| 2017-06-28 | 1,399 | 1,409 | 1,390 | 1,405 | 65,300 | 1,405 |
| 2017-06-27 | 1,400 | 1,409 | 1,388 | 1,409 | 44,300 | 1,409 |
| 2017-06-26 | 1,400 | 1,406 | 1,387 | 1,393 | 44,600 | 1,393 |
| 2017-06-23 | 1,405 | 1,417 | 1,388 | 1,395 | 67,600 | 1,395 |
| 2017-06-22 | 1,409 | 1,411 | 1,391 | 1,404 | 58,100 | 1,404 |
| 2017-06-21 | 1,422 | 1,425 | 1,396 | 1,396 | 48,400 | 1,396 |
| 2017-06-20 | 1,397 | 1,428 | 1,397 | 1,424 | 63,700 | 1,424 |
| 2017-06-19 | 1,398 | 1,403 | 1,393 | 1,394 | 41,100 | 1,394 |
| 2017-06-16 | 1,411 | 1,415 | 1,391 | 1,391 | 85,400 | 1,391 |
| 2017-06-15 | 1,406 | 1,415 | 1,391 | 1,392 | 66,200 | 1,392 |
| 2017-06-14 | 1,420 | 1,448 | 1,406 | 1,406 | 88,600 | 1,406 |
| 2017-06-13 | 1,398 | 1,416 | 1,392 | 1,409 | 67,300 | 1,409 |
| 2017-06-12 | 1,416 | 1,420 | 1,396 | 1,398 | 81,700 | 1,398 |
| 2017-06-09 | 1,428 | 1,462 | 1,417 | 1,424 | 124,100 | 1,424 |
| 2017-06-08 | 1,435 | 1,487 | 1,433 | 1,452 | 223,100 | 1,452 |
| 2017-06-07 | 1,406 | 1,447 | 1,402 | 1,441 | 131,600 | 1,441 |
| 2017-06-06 | 1,386 | 1,416 | 1,377 | 1,406 | 122,500 | 1,406 |
| 2017-06-05 | 1,385 | 1,386 | 1,355 | 1,381 | 107,700 | 1,381 |
| 2017-06-02 | 1,397 | 1,397 | 1,381 | 1,385 | 124,600 | 1,385 |
| 2017-06-01 | 1,394 | 1,398 | 1,381 | 1,383 | 68,500 | 1,383 |
| 2017-05-31 | 1,382 | 1,397 | 1,376 | 1,394 | 75,000 | 1,394 |
| 2017-05-30 | 1,390 | 1,400 | 1,375 | 1,382 | 61,800 | 1,382 |
| 2017-05-29 | 1,404 | 1,414 | 1,389 | 1,389 | 82,100 | 1,389 |
| 2017-05-26 | 1,453 | 1,453 | 1,401 | 1,404 | 117,300 | 1,404 |
| 2017-05-25 | 1,453 | 1,464 | 1,425 | 1,455 | 91,000 | 1,455 |
| 2017-05-24 | 1,434 | 1,455 | 1,418 | 1,453 | 150,100 | 1,453 |
| 2017-05-23 | 1,396 | 1,431 | 1,395 | 1,420 | 178,600 | 1,420 |
| 2017-05-22 | 1,400 | 1,409 | 1,378 | 1,382 | 131,900 | 1,382 |
| 2017-05-19 | 1,374 | 1,399 | 1,371 | 1,386 | 146,100 | 1,386 |
| 2017-05-18 | 1,342 | 1,390 | 1,333 | 1,388 | 195,400 | 1,388 |
| 2017-05-17 | 1,340 | 1,383 | 1,317 | 1,372 | 133,200 | 1,372 |
| 2017-05-16 | 1,338 | 1,360 | 1,337 | 1,344 | 79,700 | 1,344 |
| 2017-05-15 | 1,346 | 1,358 | 1,328 | 1,332 | 90,900 | 1,332 |
| 2017-05-12 | 1,361 | 1,378 | 1,354 | 1,359 | 105,800 | 1,359 |
| 2017-05-11 | 1,396 | 1,396 | 1,369 | 1,376 | 110,000 | 1,376 |
| 2017-05-10 | 1,381 | 1,399 | 1,375 | 1,382 | 123,100 | 1,382 |
| 2017-05-09 | 1,404 | 1,408 | 1,373 | 1,381 | 161,900 | 1,381 |
| 2017-05-08 | 1,404 | 1,434 | 1,395 | 1,410 | 205,300 | 1,410 |
| 2017-05-02 | 1,369 | 1,394 | 1,348 | 1,390 | 361,900 | 1,390 |
| 2017-05-01 | 1,279 | 1,363 | 1,265 | 1,360 | 541,400 | 1,360 |
| 2017-04-28 | 1,187 | 1,196 | 1,174 | 1,190 | 75,500 | 1,190 |
| 2017-04-27 | 1,190 | 1,195 | 1,170 | 1,191 | 136,200 | 1,191 |
| 2017-04-26 | 1,149 | 1,195 | 1,148 | 1,191 | 291,900 | 1,191 |
| 2017-04-25 | 1,127 | 1,217 | 1,110 | 1,146 | 824,600 | 1,146 |
| 2017-04-24 | 1,000 | 1,015 | 1,000 | 1,007 | 46,000 | 1,007 |
| 2017-04-21 | 992 | 1,000 | 992 | 1,000 | 26,400 | 1,000 |
| 2017-04-20 | 993 | 999 | 992 | 992 | 14,000 | 992 |
| 2017-04-19 | 991 | 1,000 | 990 | 991 | 20,800 | 991 |
| 2017-04-18 | 986 | 996 | 981 | 985 | 17,800 | 985 |
| 2017-04-17 | 980 | 986 | 978 | 985 | 12,200 | 985 |
| 2017-04-14 | 979 | 982 | 975 | 976 | 15,500 | 976 |
| 2017-04-13 | 980 | 982 | 974 | 978 | 17,600 | 978 |
| 2017-04-12 | 1,001 | 1,001 | 980 | 982 | 33,100 | 982 |
| 2017-04-11 | 1,008 | 1,015 | 1,001 | 1,002 | 22,600 | 1,002 |
| 2017-04-10 | 1,003 | 1,019 | 1,003 | 1,017 | 12,400 | 1,017 |
| 2017-04-07 | 1,007 | 1,023 | 1,005 | 1,009 | 21,500 | 1,009 |
| 2017-04-06 | 1,019 | 1,019 | 1,005 | 1,006 | 26,800 | 1,006 |
| 2017-04-05 | 1,032 | 1,035 | 1,016 | 1,019 | 22,700 | 1,019 |
| 2017-04-04 | 1,041 | 1,041 | 1,027 | 1,032 | 16,300 | 1,032 |
| 2017-04-03 | 1,031 | 1,040 | 1,026 | 1,034 | 28,900 | 1,034 |
| 2017-03-31 | 1,060 | 1,068 | 1,031 | 1,031 | 36,300 | 1,031 |
| 2017-03-30 | 1,074 | 1,076 | 1,059 | 1,060 | 22,900 | 1,060 |
| 2017-03-29 | 1,090 | 1,090 | 1,070 | 1,073 | 16,100 | 1,073 |
| 2017-03-28 | 1,091 | 1,095 | 1,082 | 1,095 | 35,500 | 1,095 |
| 2017-03-27 | 1,094 | 1,094 | 1,080 | 1,081 | 29,800 | 1,081 |
| 2017-03-24 | 1,091 | 1,102 | 1,086 | 1,093 | 28,900 | 1,093 |
| 2017-03-23 | 1,084 | 1,096 | 1,082 | 1,091 | 15,500 | 1,091 |
| 2017-03-22 | 1,085 | 1,091 | 1,080 | 1,083 | 32,600 | 1,083 |
| 2017-03-21 | 1,085 | 1,096 | 1,085 | 1,094 | 20,200 | 1,094 |
| 2017-03-17 | 1,082 | 1,084 | 1,080 | 1,082 | 8,300 | 1,082 |
| 2017-03-16 | 1,086 | 1,097 | 1,080 | 1,086 | 18,900 | 1,086 |
| 2017-03-15 | 1,088 | 1,090 | 1,084 | 1,086 | 12,900 | 1,086 |
| 2017-03-14 | 1,099 | 1,099 | 1,088 | 1,088 | 22,300 | 1,088 |
| 2017-03-13 | 1,091 | 1,104 | 1,090 | 1,091 | 24,000 | 1,091 |
| 2017-03-10 | 1,091 | 1,102 | 1,085 | 1,099 | 39,800 | 1,099 |
| 2017-03-09 | 1,095 | 1,104 | 1,083 | 1,094 | 23,200 | 1,094 |
| 2017-03-08 | 1,102 | 1,102 | 1,084 | 1,095 | 31,000 | 1,095 |
| 2017-03-07 | 1,107 | 1,107 | 1,095 | 1,096 | 21,500 | 1,096 |
| 2017-03-06 | 1,117 | 1,120 | 1,096 | 1,115 | 19,700 | 1,115 |
| 2017-03-03 | 1,122 | 1,130 | 1,103 | 1,117 | 29,700 | 1,117 |
| 2017-03-02 | 1,125 | 1,129 | 1,119 | 1,122 | 21,300 | 1,122 |
| 2017-03-01 | 1,123 | 1,127 | 1,118 | 1,125 | 12,000 | 1,125 |
| 2017-02-28 | 1,114 | 1,133 | 1,114 | 1,120 | 34,100 | 1,120 |
| 2017-02-27 | 1,121 | 1,123 | 1,105 | 1,113 | 33,900 | 1,113 |
| 2017-02-24 | 1,111 | 1,130 | 1,108 | 1,120 | 16,600 | 1,120 |
| 2017-02-23 | 1,114 | 1,114 | 1,105 | 1,111 | 22,000 | 1,111 |
| 2017-02-22 | 1,091 | 1,110 | 1,085 | 1,108 | 39,200 | 1,108 |
| 2017-02-21 | 1,080 | 1,091 | 1,079 | 1,086 | 18,100 | 1,086 |
| 2017-02-20 | 1,080 | 1,081 | 1,075 | 1,077 | 19,100 | 1,077 |
| 2017-02-17 | 1,070 | 1,081 | 1,070 | 1,076 | 25,700 | 1,076 |
| 2017-02-16 | 1,069 | 1,080 | 1,069 | 1,070 | 22,600 | 1,070 |
| 2017-02-15 | 1,062 | 1,072 | 1,050 | 1,069 | 21,500 | 1,069 |
| 2017-02-14 | 1,059 | 1,065 | 1,050 | 1,053 | 32,600 | 1,053 |
| 2017-02-13 | 1,040 | 1,048 | 1,040 | 1,044 | 30,000 | 1,044 |
| 2017-02-10 | 1,037 | 1,038 | 1,021 | 1,035 | 22,800 | 1,035 |
| 2017-02-09 | 1,024 | 1,033 | 1,021 | 1,029 | 13,200 | 1,029 |
| 2017-02-08 | 1,024 | 1,026 | 1,020 | 1,024 | 18,200 | 1,024 |
| 2017-02-07 | 1,021 | 1,027 | 1,020 | 1,022 | 24,600 | 1,022 |
| 2017-02-06 | 1,029 | 1,030 | 1,022 | 1,028 | 18,000 | 1,028 |
| 2017-02-03 | 1,025 | 1,029 | 1,022 | 1,022 | 11,700 | 1,022 |
| 2017-02-02 | 1,034 | 1,034 | 1,021 | 1,027 | 38,800 | 1,027 |
| 2017-02-01 | 1,032 | 1,034 | 1,028 | 1,033 | 18,300 | 1,033 |
| 2017-01-31 | 1,022 | 1,029 | 1,021 | 1,026 | 15,200 | 1,026 |
| 2017-01-30 | 1,024 | 1,032 | 1,020 | 1,028 | 25,300 | 1,028 |
| 2017-01-27 | 1,037 | 1,037 | 1,021 | 1,024 | 17,700 | 1,024 |
| 2017-01-26 | 1,031 | 1,031 | 1,022 | 1,027 | 24,000 | 1,027 |
| 2017-01-25 | 1,029 | 1,032 | 1,018 | 1,020 | 18,000 | 1,020 |
| 2017-01-24 | 1,023 | 1,030 | 1,019 | 1,025 | 9,300 | 1,025 |
| 2017-01-23 | 1,033 | 1,035 | 1,025 | 1,028 | 12,800 | 1,028 |
| 2017-01-20 | 1,031 | 1,036 | 1,020 | 1,035 | 16,600 | 1,035 |
| 2017-01-19 | 1,030 | 1,037 | 1,022 | 1,031 | 13,500 | 1,031 |
| 2017-01-18 | 1,030 | 1,031 | 1,016 | 1,031 | 21,100 | 1,031 |
| 2017-01-17 | 1,025 | 1,030 | 1,021 | 1,027 | 15,800 | 1,027 |
| 2017-01-16 | 1,045 | 1,050 | 1,025 | 1,036 | 19,400 | 1,036 |
| 2017-01-13 | 1,040 | 1,041 | 1,026 | 1,039 | 21,400 | 1,039 |
| 2017-01-12 | 1,055 | 1,055 | 1,031 | 1,046 | 29,500 | 1,046 |
| 2017-01-11 | 1,062 | 1,063 | 1,051 | 1,058 | 32,300 | 1,058 |
| 2017-01-10 | 1,080 | 1,080 | 1,062 | 1,067 | 23,100 | 1,067 |
| 2017-01-06 | 1,073 | 1,073 | 1,066 | 1,072 | 38,500 | 1,072 |
| 2017-01-05 | 1,075 | 1,093 | 1,070 | 1,073 | 40,100 | 1,073 |
| 2017-01-04 | 1,041 | 1,076 | 1,041 | 1,070 | 43,700 | 1,070 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
