7504 (株)高速 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 | 1,341 | 1,355 | 1,341 | 1,352 | 17,500 | 1,352 |
| 2017-12-28 | 1,350 | 1,350 | 1,336 | 1,346 | 9,400 | 1,346 |
| 2017-12-27 | 1,332 | 1,353 | 1,331 | 1,348 | 10,500 | 1,348 |
| 2017-12-26 | 1,344 | 1,363 | 1,322 | 1,332 | 18,400 | 1,332 |
| 2017-12-25 | 1,337 | 1,343 | 1,327 | 1,342 | 8,300 | 1,342 |
| 2017-12-22 | 1,320 | 1,350 | 1,318 | 1,337 | 18,900 | 1,337 |
| 2017-12-21 | 1,318 | 1,331 | 1,311 | 1,319 | 10,600 | 1,319 |
| 2017-12-20 | 1,274 | 1,340 | 1,271 | 1,318 | 23,100 | 1,318 |
| 2017-12-19 | 1,264 | 1,279 | 1,262 | 1,274 | 12,400 | 1,274 |
| 2017-12-18 | 1,244 | 1,272 | 1,244 | 1,256 | 13,500 | 1,256 |
| 2017-12-15 | 1,245 | 1,245 | 1,203 | 1,233 | 34,000 | 1,233 |
| 2017-12-14 | 1,254 | 1,257 | 1,248 | 1,252 | 13,200 | 1,252 |
| 2017-12-13 | 1,265 | 1,265 | 1,244 | 1,253 | 9,200 | 1,253 |
| 2017-12-12 | 1,267 | 1,269 | 1,257 | 1,260 | 7,000 | 1,260 |
| 2017-12-11 | 1,251 | 1,269 | 1,251 | 1,265 | 8,100 | 1,265 |
| 2017-12-08 | 1,240 | 1,275 | 1,240 | 1,251 | 24,500 | 1,251 |
| 2017-12-07 | 1,257 | 1,304 | 1,257 | 1,270 | 19,500 | 1,270 |
| 2017-12-06 | 1,258 | 1,272 | 1,243 | 1,244 | 14,000 | 1,244 |
| 2017-12-05 | 1,261 | 1,279 | 1,255 | 1,261 | 16,500 | 1,261 |
| 2017-12-04 | 1,245 | 1,265 | 1,245 | 1,255 | 8,800 | 1,255 |
| 2017-12-01 | 1,256 | 1,261 | 1,240 | 1,245 | 13,300 | 1,245 |
| 2017-11-30 | 1,247 | 1,262 | 1,241 | 1,249 | 20,300 | 1,249 |
| 2017-11-29 | 1,254 | 1,270 | 1,242 | 1,246 | 20,400 | 1,246 |
| 2017-11-28 | 1,262 | 1,265 | 1,252 | 1,254 | 8,900 | 1,254 |
| 2017-11-27 | 1,273 | 1,278 | 1,258 | 1,262 | 14,700 | 1,262 |
| 2017-11-24 | 1,256 | 1,270 | 1,251 | 1,265 | 10,400 | 1,265 |
| 2017-11-22 | 1,270 | 1,271 | 1,259 | 1,264 | 6,400 | 1,264 |
| 2017-11-21 | 1,291 | 1,292 | 1,264 | 1,267 | 18,100 | 1,267 |
| 2017-11-20 | 1,296 | 1,305 | 1,286 | 1,291 | 6,900 | 1,291 |
| 2017-11-17 | 1,297 | 1,303 | 1,286 | 1,287 | 10,300 | 1,287 |
| 2017-11-16 | 1,272 | 1,309 | 1,272 | 1,297 | 11,800 | 1,297 |
| 2017-11-15 | 1,319 | 1,323 | 1,264 | 1,264 | 14,100 | 1,264 |
| 2017-11-13 | 1,286 | 1,290 | 1,260 | 1,283 | 10,600 | 1,283 |
| 2017-11-10 | 1,284 | 1,296 | 1,272 | 1,291 | 12,800 | 1,291 |
| 2017-11-09 | 1,291 | 1,326 | 1,275 | 1,303 | 25,100 | 1,303 |
| 2017-11-08 | 1,320 | 1,325 | 1,308 | 1,315 | 6,700 | 1,315 |
| 2017-11-07 | 1,321 | 1,377 | 1,313 | 1,332 | 36,100 | 1,332 |
| 2017-11-06 | 1,281 | 1,329 | 1,281 | 1,321 | 28,400 | 1,321 |
| 2017-11-02 | 1,294 | 1,315 | 1,292 | 1,303 | 8,700 | 1,303 |
| 2017-11-01 | 1,309 | 1,320 | 1,293 | 1,299 | 27,400 | 1,299 |
| 2017-10-31 | 1,309 | 1,321 | 1,300 | 1,320 | 18,400 | 1,320 |
| 2017-10-30 | 1,313 | 1,313 | 1,288 | 1,311 | 21,900 | 1,311 |
| 2017-10-27 | 1,268 | 1,307 | 1,268 | 1,293 | 19,400 | 1,293 |
| 2017-10-26 | 1,292 | 1,297 | 1,240 | 1,265 | 16,000 | 1,265 |
| 2017-10-25 | 1,298 | 1,314 | 1,273 | 1,292 | 28,500 | 1,292 |
| 2017-10-24 | 1,238 | 1,317 | 1,237 | 1,292 | 36,500 | 1,292 |
| 2017-10-23 | 1,209 | 1,252 | 1,208 | 1,227 | 49,500 | 1,227 |
| 2017-10-20 | 1,198 | 1,210 | 1,194 | 1,199 | 24,100 | 1,199 |
| 2017-10-19 | 1,193 | 1,202 | 1,193 | 1,194 | 6,700 | 1,194 |
| 2017-10-18 | 1,202 | 1,209 | 1,199 | 1,200 | 16,800 | 1,200 |
| 2017-10-17 | 1,200 | 1,208 | 1,197 | 1,201 | 24,100 | 1,201 |
| 2017-10-16 | 1,202 | 1,217 | 1,196 | 1,196 | 14,500 | 1,196 |
| 2017-10-13 | 1,195 | 1,207 | 1,195 | 1,198 | 15,100 | 1,198 |
| 2017-10-12 | 1,199 | 1,199 | 1,190 | 1,195 | 6,400 | 1,195 |
| 2017-10-11 | 1,193 | 1,198 | 1,189 | 1,195 | 9,700 | 1,195 |
| 2017-10-10 | 1,198 | 1,198 | 1,188 | 1,190 | 4,800 | 1,190 |
| 2017-10-06 | 1,194 | 1,198 | 1,188 | 1,193 | 4,900 | 1,193 |
| 2017-10-05 | 1,198 | 1,208 | 1,190 | 1,200 | 12,200 | 1,200 |
| 2017-10-04 | 1,190 | 1,197 | 1,188 | 1,191 | 6,000 | 1,191 |
| 2017-10-03 | 1,200 | 1,208 | 1,185 | 1,186 | 10,600 | 1,186 |
| 2017-10-02 | 1,201 | 1,201 | 1,186 | 1,200 | 14,000 | 1,200 |
| 2017-09-29 | 1,207 | 1,208 | 1,191 | 1,195 | 10,200 | 1,195 |
| 2017-09-28 | 1,200 | 1,209 | 1,191 | 1,207 | 11,700 | 1,207 |
| 2017-09-27 | 1,195 | 1,197 | 1,192 | 1,197 | 6,300 | 1,197 |
| 2017-09-26 | 1,195 | 1,204 | 1,191 | 1,197 | 12,300 | 1,197 |
| 2017-09-25 | 1,191 | 1,205 | 1,191 | 1,199 | 10,500 | 1,199 |
| 2017-09-22 | 1,200 | 1,202 | 1,190 | 1,191 | 10,300 | 1,191 |
| 2017-09-21 | 1,205 | 1,207 | 1,199 | 1,203 | 9,400 | 1,203 |
| 2017-09-20 | 1,194 | 1,205 | 1,190 | 1,205 | 9,400 | 1,205 |
| 2017-09-19 | 1,195 | 1,205 | 1,192 | 1,196 | 14,700 | 1,196 |
| 2017-09-15 | 1,182 | 1,195 | 1,181 | 1,189 | 13,800 | 1,189 |
| 2017-09-14 | 1,187 | 1,187 | 1,179 | 1,182 | 5,800 | 1,182 |
| 2017-09-13 | 1,180 | 1,185 | 1,178 | 1,184 | 4,200 | 1,184 |
| 2017-09-12 | 1,185 | 1,186 | 1,177 | 1,184 | 5,800 | 1,184 |
| 2017-09-11 | 1,171 | 1,183 | 1,164 | 1,180 | 7,200 | 1,180 |
| 2017-09-08 | 1,180 | 1,180 | 1,157 | 1,159 | 14,300 | 1,159 |
| 2017-09-07 | 1,145 | 1,176 | 1,145 | 1,170 | 10,200 | 1,170 |
| 2017-09-06 | 1,125 | 1,158 | 1,123 | 1,136 | 11,500 | 1,136 |
| 2017-09-05 | 1,154 | 1,172 | 1,133 | 1,138 | 15,600 | 1,138 |
| 2017-09-04 | 1,176 | 1,176 | 1,151 | 1,152 | 10,500 | 1,152 |
| 2017-09-01 | 1,180 | 1,180 | 1,175 | 1,178 | 7,300 | 1,178 |
| 2017-08-31 | 1,180 | 1,184 | 1,174 | 1,180 | 7,300 | 1,180 |
| 2017-08-30 | 1,177 | 1,182 | 1,172 | 1,181 | 4,900 | 1,181 |
| 2017-08-29 | 1,180 | 1,180 | 1,172 | 1,176 | 5,000 | 1,176 |
| 2017-08-28 | 1,166 | 1,181 | 1,166 | 1,180 | 12,400 | 1,180 |
| 2017-08-25 | 1,156 | 1,168 | 1,156 | 1,166 | 5,800 | 1,166 |
| 2017-08-24 | 1,158 | 1,168 | 1,150 | 1,156 | 17,600 | 1,156 |
| 2017-08-23 | 1,156 | 1,156 | 1,147 | 1,154 | 5,000 | 1,154 |
| 2017-08-22 | 1,144 | 1,158 | 1,132 | 1,145 | 10,700 | 1,145 |
| 2017-08-21 | 1,128 | 1,149 | 1,127 | 1,144 | 5,000 | 1,144 |
| 2017-08-18 | 1,111 | 1,137 | 1,111 | 1,128 | 8,000 | 1,128 |
| 2017-08-17 | 1,120 | 1,139 | 1,120 | 1,138 | 6,000 | 1,138 |
| 2017-08-16 | 1,112 | 1,130 | 1,106 | 1,121 | 14,400 | 1,121 |
| 2017-08-15 | 1,104 | 1,125 | 1,104 | 1,112 | 10,200 | 1,112 |
| 2017-08-14 | 1,134 | 1,140 | 1,104 | 1,104 | 17,000 | 1,104 |
| 2017-08-10 | 1,140 | 1,149 | 1,122 | 1,141 | 13,900 | 1,141 |
| 2017-08-09 | 1,146 | 1,154 | 1,134 | 1,151 | 30,400 | 1,151 |
| 2017-08-08 | 1,139 | 1,151 | 1,139 | 1,151 | 10,100 | 1,151 |
| 2017-08-07 | 1,113 | 1,139 | 1,113 | 1,139 | 7,000 | 1,139 |
| 2017-08-04 | 1,104 | 1,123 | 1,104 | 1,112 | 9,400 | 1,112 |
| 2017-08-03 | 1,128 | 1,146 | 1,128 | 1,140 | 10,500 | 1,140 |
| 2017-08-02 | 1,127 | 1,133 | 1,121 | 1,132 | 9,700 | 1,132 |
| 2017-08-01 | 1,100 | 1,128 | 1,098 | 1,128 | 29,200 | 1,128 |
| 2017-07-31 | 1,097 | 1,105 | 1,093 | 1,095 | 13,800 | 1,095 |
| 2017-07-28 | 1,092 | 1,096 | 1,087 | 1,096 | 8,900 | 1,096 |
| 2017-07-27 | 1,088 | 1,098 | 1,088 | 1,091 | 8,600 | 1,091 |
| 2017-07-26 | 1,095 | 1,095 | 1,087 | 1,091 | 3,400 | 1,091 |
| 2017-07-25 | 1,095 | 1,095 | 1,084 | 1,091 | 5,000 | 1,091 |
| 2017-07-24 | 1,082 | 1,094 | 1,082 | 1,094 | 7,000 | 1,094 |
| 2017-07-21 | 1,084 | 1,088 | 1,079 | 1,085 | 9,100 | 1,085 |
| 2017-07-20 | 1,082 | 1,085 | 1,077 | 1,084 | 6,100 | 1,084 |
| 2017-07-19 | 1,074 | 1,083 | 1,074 | 1,079 | 9,500 | 1,079 |
| 2017-07-18 | 1,075 | 1,078 | 1,053 | 1,074 | 5,600 | 1,074 |
| 2017-07-14 | 1,080 | 1,084 | 1,077 | 1,078 | 5,600 | 1,078 |
| 2017-07-13 | 1,078 | 1,079 | 1,074 | 1,076 | 5,200 | 1,076 |
| 2017-07-12 | 1,067 | 1,077 | 1,067 | 1,072 | 5,700 | 1,072 |
| 2017-07-11 | 1,059 | 1,075 | 1,059 | 1,074 | 4,200 | 1,074 |
| 2017-07-10 | 1,067 | 1,072 | 1,064 | 1,064 | 5,500 | 1,064 |
| 2017-07-07 | 1,068 | 1,074 | 1,055 | 1,059 | 8,400 | 1,059 |
| 2017-07-06 | 1,073 | 1,080 | 1,072 | 1,072 | 8,000 | 1,072 |
| 2017-07-05 | 1,068 | 1,076 | 1,065 | 1,073 | 6,700 | 1,073 |
| 2017-07-04 | 1,069 | 1,073 | 1,066 | 1,066 | 8,600 | 1,066 |
| 2017-07-03 | 1,067 | 1,079 | 1,067 | 1,068 | 9,900 | 1,068 |
| 2017-06-30 | 1,064 | 1,070 | 1,060 | 1,067 | 10,700 | 1,067 |
| 2017-06-29 | 1,063 | 1,069 | 1,057 | 1,063 | 10,300 | 1,063 |
| 2017-06-28 | 1,061 | 1,065 | 1,057 | 1,062 | 6,500 | 1,062 |
| 2017-06-27 | 1,067 | 1,067 | 1,056 | 1,061 | 11,500 | 1,061 |
| 2017-06-26 | 1,060 | 1,065 | 1,058 | 1,061 | 4,800 | 1,061 |
| 2017-06-23 | 1,060 | 1,060 | 1,052 | 1,054 | 4,000 | 1,054 |
| 2017-06-22 | 1,051 | 1,064 | 1,051 | 1,055 | 3,700 | 1,055 |
| 2017-06-21 | 1,058 | 1,064 | 1,051 | 1,051 | 5,600 | 1,051 |
| 2017-06-20 | 1,050 | 1,060 | 1,050 | 1,058 | 8,500 | 1,058 |
| 2017-06-19 | 1,040 | 1,049 | 1,040 | 1,047 | 7,000 | 1,047 |
| 2017-06-16 | 1,043 | 1,051 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2017-06-15 | 1,048 | 1,052 | 1,042 | 1,043 | 7,300 | 1,043 |
| 2017-06-14 | 1,067 | 1,067 | 1,048 | 1,048 | 5,500 | 1,048 |
| 2017-06-13 | 1,056 | 1,066 | 1,056 | 1,059 | 7,600 | 1,059 |
| 2017-06-12 | 1,049 | 1,057 | 1,046 | 1,055 | 7,500 | 1,055 |
| 2017-06-09 | 1,045 | 1,055 | 1,045 | 1,049 | 10,800 | 1,049 |
| 2017-06-08 | 1,054 | 1,061 | 1,047 | 1,049 | 9,200 | 1,049 |
| 2017-06-07 | 1,047 | 1,049 | 1,041 | 1,046 | 9,600 | 1,046 |
| 2017-06-06 | 1,040 | 1,046 | 1,033 | 1,041 | 12,700 | 1,041 |
| 2017-06-05 | 1,040 | 1,045 | 1,028 | 1,040 | 8,700 | 1,040 |
| 2017-06-02 | 1,037 | 1,047 | 1,030 | 1,034 | 22,300 | 1,034 |
| 2017-06-01 | 1,028 | 1,038 | 1,027 | 1,032 | 11,800 | 1,032 |
| 2017-05-31 | 1,036 | 1,043 | 1,033 | 1,034 | 12,800 | 1,034 |
| 2017-05-30 | 1,027 | 1,040 | 1,024 | 1,034 | 9,400 | 1,034 |
| 2017-05-29 | 1,025 | 1,031 | 1,024 | 1,029 | 8,000 | 1,029 |
| 2017-05-26 | 1,038 | 1,046 | 1,031 | 1,031 | 9,300 | 1,031 |
| 2017-05-25 | 1,064 | 1,069 | 1,044 | 1,047 | 23,900 | 1,047 |
| 2017-05-24 | 1,078 | 1,082 | 1,063 | 1,064 | 14,500 | 1,064 |
| 2017-05-23 | 1,088 | 1,092 | 1,071 | 1,077 | 13,600 | 1,077 |
| 2017-05-22 | 1,086 | 1,104 | 1,085 | 1,088 | 7,000 | 1,088 |
| 2017-05-19 | 1,097 | 1,097 | 1,088 | 1,092 | 10,700 | 1,092 |
| 2017-05-18 | 1,106 | 1,113 | 1,099 | 1,099 | 14,300 | 1,099 |
| 2017-05-17 | 1,121 | 1,123 | 1,112 | 1,116 | 12,800 | 1,116 |
| 2017-05-16 | 1,111 | 1,125 | 1,111 | 1,121 | 23,300 | 1,121 |
| 2017-05-15 | 1,125 | 1,126 | 1,074 | 1,111 | 26,300 | 1,111 |
| 2017-05-12 | 1,116 | 1,134 | 1,114 | 1,130 | 14,100 | 1,130 |
| 2017-05-11 | 1,119 | 1,124 | 1,107 | 1,122 | 9,300 | 1,122 |
| 2017-05-10 | 1,129 | 1,131 | 1,118 | 1,122 | 8,800 | 1,122 |
| 2017-05-09 | 1,118 | 1,131 | 1,117 | 1,129 | 17,200 | 1,129 |
| 2017-05-08 | 1,110 | 1,130 | 1,075 | 1,128 | 16,700 | 1,128 |
| 2017-05-02 | 1,088 | 1,107 | 1,088 | 1,105 | 9,800 | 1,105 |
| 2017-05-01 | 1,092 | 1,104 | 1,092 | 1,101 | 9,100 | 1,101 |
| 2017-04-28 | 1,100 | 1,103 | 1,092 | 1,101 | 13,700 | 1,101 |
| 2017-04-27 | 1,104 | 1,105 | 1,097 | 1,104 | 14,500 | 1,104 |
| 2017-04-26 | 1,092 | 1,105 | 1,092 | 1,099 | 7,300 | 1,099 |
| 2017-04-25 | 1,089 | 1,099 | 1,086 | 1,096 | 8,300 | 1,096 |
| 2017-04-24 | 1,067 | 1,086 | 1,063 | 1,079 | 8,800 | 1,079 |
| 2017-04-21 | 1,053 | 1,061 | 1,049 | 1,057 | 4,700 | 1,057 |
| 2017-04-20 | 1,059 | 1,063 | 1,050 | 1,055 | 6,000 | 1,055 |
| 2017-04-19 | 1,027 | 1,060 | 1,027 | 1,050 | 9,400 | 1,050 |
| 2017-04-18 | 1,030 | 1,052 | 1,030 | 1,044 | 7,100 | 1,044 |
| 2017-04-17 | 1,005 | 1,029 | 1,005 | 1,029 | 4,700 | 1,029 |
| 2017-04-14 | 1,011 | 1,019 | 1,010 | 1,014 | 8,100 | 1,014 |
| 2017-04-13 | 1,010 | 1,037 | 998 | 1,020 | 20,700 | 1,020 |
| 2017-04-12 | 1,061 | 1,061 | 1,023 | 1,035 | 13,300 | 1,035 |
| 2017-04-11 | 1,061 | 1,084 | 1,060 | 1,068 | 7,600 | 1,068 |
| 2017-04-10 | 1,079 | 1,090 | 1,074 | 1,074 | 7,400 | 1,074 |
| 2017-04-07 | 1,085 | 1,093 | 1,069 | 1,071 | 25,500 | 1,071 |
| 2017-04-06 | 1,088 | 1,097 | 1,073 | 1,080 | 13,700 | 1,080 |
| 2017-04-05 | 1,120 | 1,120 | 1,100 | 1,100 | 7,100 | 1,100 |
| 2017-04-04 | 1,132 | 1,132 | 1,109 | 1,118 | 7,200 | 1,118 |
| 2017-04-03 | 1,135 | 1,143 | 1,128 | 1,132 | 12,100 | 1,132 |
| 2017-03-31 | 1,154 | 1,156 | 1,126 | 1,126 | 11,400 | 1,126 |
| 2017-03-30 | 1,159 | 1,160 | 1,151 | 1,155 | 7,000 | 1,155 |
| 2017-03-29 | 1,154 | 1,164 | 1,152 | 1,159 | 9,300 | 1,159 |
| 2017-03-28 | 1,138 | 1,158 | 1,134 | 1,158 | 16,200 | 1,158 |
| 2017-03-27 | 1,121 | 1,127 | 1,116 | 1,123 | 8,000 | 1,123 |
| 2017-03-24 | 1,115 | 1,130 | 1,115 | 1,124 | 4,500 | 1,124 |
| 2017-03-23 | 1,131 | 1,131 | 1,111 | 1,118 | 9,700 | 1,118 |
| 2017-03-22 | 1,130 | 1,142 | 1,130 | 1,134 | 6,000 | 1,134 |
| 2017-03-21 | 1,139 | 1,148 | 1,135 | 1,147 | 4,400 | 1,147 |
| 2017-03-17 | 1,141 | 1,146 | 1,139 | 1,146 | 3,300 | 1,146 |
| 2017-03-16 | 1,138 | 1,147 | 1,138 | 1,142 | 9,300 | 1,142 |
| 2017-03-15 | 1,142 | 1,150 | 1,142 | 1,145 | 3,200 | 1,145 |
| 2017-03-14 | 1,159 | 1,159 | 1,145 | 1,151 | 12,300 | 1,151 |
| 2017-03-13 | 1,147 | 1,159 | 1,147 | 1,155 | 8,300 | 1,155 |
| 2017-03-10 | 1,145 | 1,150 | 1,142 | 1,147 | 20,500 | 1,147 |
| 2017-03-09 | 1,124 | 1,140 | 1,118 | 1,137 | 18,400 | 1,137 |
| 2017-03-08 | 1,125 | 1,125 | 1,116 | 1,122 | 6,900 | 1,122 |
| 2017-03-07 | 1,121 | 1,126 | 1,121 | 1,126 | 4,000 | 1,126 |
| 2017-03-06 | 1,123 | 1,128 | 1,123 | 1,125 | 2,800 | 1,125 |
| 2017-03-03 | 1,124 | 1,127 | 1,119 | 1,127 | 7,600 | 1,127 |
| 2017-03-02 | 1,124 | 1,124 | 1,114 | 1,120 | 16,200 | 1,120 |
| 2017-03-01 | 1,117 | 1,120 | 1,112 | 1,120 | 11,400 | 1,120 |
| 2017-02-28 | 1,125 | 1,125 | 1,115 | 1,117 | 15,500 | 1,117 |
| 2017-02-27 | 1,120 | 1,120 | 1,117 | 1,118 | 7,900 | 1,118 |
| 2017-02-24 | 1,122 | 1,130 | 1,122 | 1,129 | 6,000 | 1,129 |
| 2017-02-23 | 1,118 | 1,125 | 1,118 | 1,122 | 4,100 | 1,122 |
| 2017-02-22 | 1,127 | 1,128 | 1,113 | 1,118 | 6,300 | 1,118 |
| 2017-02-21 | 1,120 | 1,128 | 1,120 | 1,125 | 5,700 | 1,125 |
| 2017-02-20 | 1,101 | 1,118 | 1,098 | 1,115 | 6,200 | 1,115 |
| 2017-02-17 | 1,096 | 1,114 | 1,095 | 1,105 | 12,300 | 1,105 |
| 2017-02-16 | 1,120 | 1,120 | 1,099 | 1,105 | 15,900 | 1,105 |
| 2017-02-15 | 1,130 | 1,130 | 1,115 | 1,120 | 10,000 | 1,120 |
| 2017-02-14 | 1,123 | 1,136 | 1,121 | 1,121 | 10,600 | 1,121 |
| 2017-02-13 | 1,110 | 1,120 | 1,110 | 1,120 | 10,300 | 1,120 |
| 2017-02-10 | 1,088 | 1,110 | 1,088 | 1,103 | 17,900 | 1,103 |
| 2017-02-09 | 1,084 | 1,091 | 1,084 | 1,087 | 4,700 | 1,087 |
| 2017-02-08 | 1,080 | 1,092 | 1,075 | 1,089 | 9,300 | 1,089 |
| 2017-02-07 | 1,075 | 1,087 | 1,075 | 1,080 | 11,000 | 1,080 |
| 2017-02-06 | 1,077 | 1,084 | 1,075 | 1,077 | 9,600 | 1,077 |
| 2017-02-03 | 1,084 | 1,088 | 1,073 | 1,075 | 11,500 | 1,075 |
| 2017-02-02 | 1,088 | 1,091 | 1,083 | 1,088 | 8,100 | 1,088 |
| 2017-02-01 | 1,083 | 1,102 | 1,081 | 1,088 | 9,100 | 1,088 |
| 2017-01-31 | 1,096 | 1,101 | 1,075 | 1,083 | 9,200 | 1,083 |
| 2017-01-30 | 1,102 | 1,110 | 1,097 | 1,104 | 5,900 | 1,104 |
| 2017-01-27 | 1,106 | 1,107 | 1,100 | 1,102 | 5,400 | 1,102 |
| 2017-01-26 | 1,100 | 1,110 | 1,092 | 1,098 | 8,600 | 1,098 |
| 2017-01-25 | 1,081 | 1,110 | 1,081 | 1,092 | 13,000 | 1,092 |
| 2017-01-24 | 1,084 | 1,084 | 1,074 | 1,079 | 5,300 | 1,079 |
| 2017-01-23 | 1,075 | 1,086 | 1,075 | 1,084 | 6,900 | 1,084 |
| 2017-01-20 | 1,080 | 1,090 | 1,074 | 1,085 | 22,700 | 1,085 |
| 2017-01-19 | 1,073 | 1,087 | 1,073 | 1,087 | 9,300 | 1,087 |
| 2017-01-18 | 1,096 | 1,096 | 1,071 | 1,073 | 10,000 | 1,073 |
| 2017-01-17 | 1,098 | 1,098 | 1,087 | 1,096 | 10,400 | 1,096 |
| 2017-01-16 | 1,096 | 1,099 | 1,092 | 1,097 | 8,600 | 1,097 |
| 2017-01-13 | 1,097 | 1,109 | 1,092 | 1,096 | 13,700 | 1,096 |
| 2017-01-12 | 1,102 | 1,106 | 1,095 | 1,106 | 11,400 | 1,106 |
| 2017-01-11 | 1,113 | 1,113 | 1,108 | 1,109 | 4,900 | 1,109 |
| 2017-01-10 | 1,118 | 1,118 | 1,098 | 1,104 | 18,600 | 1,104 |
| 2017-01-06 | 1,113 | 1,120 | 1,104 | 1,118 | 33,400 | 1,118 |
| 2017-01-05 | 1,143 | 1,143 | 1,107 | 1,111 | 27,000 | 1,111 |
| 2017-01-04 | 1,101 | 1,141 | 1,101 | 1,132 | 40,000 | 1,132 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.2株
