7893 (株)プロネクサス 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 | 1,581 | 1,605 | 1,561 | 1,580 | 36,500 | 1,580 |
| 2017-12-28 | 1,579 | 1,583 | 1,550 | 1,566 | 17,900 | 1,566 |
| 2017-12-27 | 1,520 | 1,553 | 1,520 | 1,552 | 14,000 | 1,552 |
| 2017-12-26 | 1,508 | 1,524 | 1,506 | 1,515 | 12,600 | 1,515 |
| 2017-12-25 | 1,490 | 1,513 | 1,489 | 1,508 | 16,200 | 1,508 |
| 2017-12-22 | 1,465 | 1,486 | 1,465 | 1,483 | 11,200 | 1,483 |
| 2017-12-21 | 1,449 | 1,463 | 1,445 | 1,461 | 8,900 | 1,461 |
| 2017-12-20 | 1,450 | 1,469 | 1,450 | 1,457 | 7,300 | 1,457 |
| 2017-12-19 | 1,480 | 1,492 | 1,452 | 1,454 | 12,900 | 1,454 |
| 2017-12-18 | 1,469 | 1,484 | 1,452 | 1,480 | 16,300 | 1,480 |
| 2017-12-15 | 1,404 | 1,460 | 1,404 | 1,458 | 30,700 | 1,458 |
| 2017-12-14 | 1,408 | 1,411 | 1,394 | 1,411 | 18,200 | 1,411 |
| 2017-12-13 | 1,399 | 1,404 | 1,392 | 1,404 | 15,800 | 1,404 |
| 2017-12-12 | 1,400 | 1,400 | 1,373 | 1,385 | 10,800 | 1,385 |
| 2017-12-11 | 1,387 | 1,399 | 1,384 | 1,399 | 6,000 | 1,399 |
| 2017-12-08 | 1,341 | 1,396 | 1,341 | 1,392 | 30,200 | 1,392 |
| 2017-12-07 | 1,394 | 1,408 | 1,394 | 1,401 | 8,100 | 1,401 |
| 2017-12-06 | 1,405 | 1,410 | 1,385 | 1,386 | 13,000 | 1,386 |
| 2017-12-05 | 1,400 | 1,407 | 1,392 | 1,406 | 20,900 | 1,406 |
| 2017-12-04 | 1,379 | 1,393 | 1,378 | 1,390 | 13,400 | 1,390 |
| 2017-12-01 | 1,365 | 1,389 | 1,351 | 1,373 | 11,600 | 1,373 |
| 2017-11-30 | 1,349 | 1,364 | 1,343 | 1,351 | 19,000 | 1,351 |
| 2017-11-29 | 1,350 | 1,356 | 1,331 | 1,349 | 11,500 | 1,349 |
| 2017-11-28 | 1,350 | 1,356 | 1,337 | 1,343 | 6,900 | 1,343 |
| 2017-11-27 | 1,353 | 1,356 | 1,341 | 1,341 | 6,400 | 1,341 |
| 2017-11-24 | 1,311 | 1,341 | 1,311 | 1,338 | 7,300 | 1,338 |
| 2017-11-22 | 1,320 | 1,326 | 1,315 | 1,316 | 13,700 | 1,316 |
| 2017-11-21 | 1,328 | 1,335 | 1,325 | 1,335 | 9,000 | 1,335 |
| 2017-11-20 | 1,321 | 1,342 | 1,321 | 1,328 | 7,600 | 1,328 |
| 2017-11-17 | 1,329 | 1,335 | 1,317 | 1,322 | 8,100 | 1,322 |
| 2017-11-16 | 1,312 | 1,328 | 1,312 | 1,323 | 8,100 | 1,323 |
| 2017-11-15 | 1,331 | 1,335 | 1,315 | 1,316 | 11,500 | 1,316 |
| 2017-11-13 | 1,355 | 1,355 | 1,335 | 1,348 | 5,100 | 1,348 |
| 2017-11-10 | 1,345 | 1,363 | 1,345 | 1,362 | 4,700 | 1,362 |
| 2017-11-09 | 1,356 | 1,376 | 1,347 | 1,364 | 11,800 | 1,364 |
| 2017-11-08 | 1,341 | 1,355 | 1,338 | 1,355 | 5,500 | 1,355 |
| 2017-11-07 | 1,350 | 1,358 | 1,330 | 1,358 | 14,900 | 1,358 |
| 2017-11-06 | 1,384 | 1,384 | 1,350 | 1,356 | 8,100 | 1,356 |
| 2017-11-02 | 1,377 | 1,377 | 1,350 | 1,365 | 11,700 | 1,365 |
| 2017-11-01 | 1,371 | 1,392 | 1,365 | 1,386 | 15,200 | 1,386 |
| 2017-10-31 | 1,367 | 1,397 | 1,364 | 1,371 | 18,400 | 1,371 |
| 2017-10-30 | 1,397 | 1,400 | 1,368 | 1,397 | 25,600 | 1,397 |
| 2017-10-27 | 1,374 | 1,405 | 1,374 | 1,396 | 18,800 | 1,396 |
| 2017-10-26 | 1,359 | 1,374 | 1,359 | 1,364 | 10,000 | 1,364 |
| 2017-10-25 | 1,398 | 1,412 | 1,351 | 1,355 | 27,100 | 1,355 |
| 2017-10-24 | 1,353 | 1,392 | 1,353 | 1,388 | 10,900 | 1,388 |
| 2017-10-23 | 1,361 | 1,365 | 1,346 | 1,363 | 19,000 | 1,363 |
| 2017-10-20 | 1,337 | 1,350 | 1,332 | 1,341 | 14,700 | 1,341 |
| 2017-10-19 | 1,343 | 1,349 | 1,336 | 1,348 | 10,600 | 1,348 |
| 2017-10-18 | 1,362 | 1,364 | 1,342 | 1,349 | 7,900 | 1,349 |
| 2017-10-17 | 1,359 | 1,366 | 1,348 | 1,362 | 11,900 | 1,362 |
| 2017-10-16 | 1,346 | 1,364 | 1,342 | 1,346 | 13,100 | 1,346 |
| 2017-10-13 | 1,333 | 1,370 | 1,328 | 1,333 | 36,700 | 1,333 |
| 2017-10-12 | 1,322 | 1,333 | 1,319 | 1,333 | 6,800 | 1,333 |
| 2017-10-11 | 1,326 | 1,327 | 1,315 | 1,321 | 5,600 | 1,321 |
| 2017-10-10 | 1,318 | 1,322 | 1,314 | 1,322 | 4,400 | 1,322 |
| 2017-10-06 | 1,327 | 1,327 | 1,313 | 1,318 | 4,800 | 1,318 |
| 2017-10-05 | 1,328 | 1,328 | 1,307 | 1,317 | 5,800 | 1,317 |
| 2017-10-04 | 1,345 | 1,346 | 1,329 | 1,333 | 7,200 | 1,333 |
| 2017-10-03 | 1,344 | 1,350 | 1,340 | 1,349 | 6,000 | 1,349 |
| 2017-10-02 | 1,338 | 1,350 | 1,335 | 1,344 | 6,500 | 1,344 |
| 2017-09-29 | 1,335 | 1,345 | 1,326 | 1,338 | 13,700 | 1,338 |
| 2017-09-28 | 1,346 | 1,349 | 1,326 | 1,348 | 12,900 | 1,348 |
| 2017-09-27 | 1,312 | 1,326 | 1,312 | 1,326 | 10,900 | 1,326 |
| 2017-09-26 | 1,320 | 1,328 | 1,295 | 1,316 | 22,300 | 1,316 |
| 2017-09-25 | 1,300 | 1,324 | 1,296 | 1,320 | 19,000 | 1,320 |
| 2017-09-22 | 1,296 | 1,301 | 1,284 | 1,295 | 9,400 | 1,295 |
| 2017-09-21 | 1,312 | 1,316 | 1,256 | 1,307 | 17,700 | 1,307 |
| 2017-09-20 | 1,298 | 1,320 | 1,297 | 1,319 | 18,300 | 1,319 |
| 2017-09-19 | 1,298 | 1,300 | 1,296 | 1,300 | 12,000 | 1,300 |
| 2017-09-15 | 1,300 | 1,300 | 1,286 | 1,295 | 16,300 | 1,295 |
| 2017-09-14 | 1,296 | 1,300 | 1,292 | 1,300 | 6,300 | 1,300 |
| 2017-09-13 | 1,300 | 1,303 | 1,287 | 1,299 | 5,200 | 1,299 |
| 2017-09-12 | 1,300 | 1,305 | 1,285 | 1,298 | 7,800 | 1,298 |
| 2017-09-11 | 1,271 | 1,287 | 1,268 | 1,287 | 7,200 | 1,287 |
| 2017-09-08 | 1,284 | 1,284 | 1,248 | 1,262 | 24,100 | 1,262 |
| 2017-09-07 | 1,298 | 1,298 | 1,282 | 1,290 | 4,600 | 1,290 |
| 2017-09-06 | 1,292 | 1,300 | 1,250 | 1,281 | 12,900 | 1,281 |
| 2017-09-05 | 1,280 | 1,304 | 1,278 | 1,286 | 8,700 | 1,286 |
| 2017-09-04 | 1,308 | 1,308 | 1,274 | 1,279 | 12,300 | 1,279 |
| 2017-09-01 | 1,310 | 1,310 | 1,299 | 1,309 | 3,000 | 1,309 |
| 2017-08-31 | 1,320 | 1,320 | 1,297 | 1,310 | 13,200 | 1,310 |
| 2017-08-30 | 1,315 | 1,320 | 1,306 | 1,320 | 11,100 | 1,320 |
| 2017-08-29 | 1,290 | 1,309 | 1,285 | 1,309 | 6,500 | 1,309 |
| 2017-08-28 | 1,283 | 1,298 | 1,283 | 1,298 | 5,100 | 1,298 |
| 2017-08-25 | 1,285 | 1,287 | 1,272 | 1,284 | 7,600 | 1,284 |
| 2017-08-24 | 1,269 | 1,278 | 1,267 | 1,270 | 6,000 | 1,270 |
| 2017-08-23 | 1,278 | 1,279 | 1,267 | 1,273 | 8,700 | 1,273 |
| 2017-08-22 | 1,257 | 1,273 | 1,257 | 1,268 | 4,300 | 1,268 |
| 2017-08-21 | 1,258 | 1,263 | 1,257 | 1,257 | 2,600 | 1,257 |
| 2017-08-18 | 1,244 | 1,265 | 1,244 | 1,258 | 10,500 | 1,258 |
| 2017-08-17 | 1,248 | 1,269 | 1,248 | 1,263 | 3,800 | 1,263 |
| 2017-08-16 | 1,241 | 1,269 | 1,241 | 1,254 | 5,700 | 1,254 |
| 2017-08-15 | 1,251 | 1,264 | 1,244 | 1,246 | 4,800 | 1,246 |
| 2017-08-14 | 1,251 | 1,260 | 1,242 | 1,243 | 11,100 | 1,243 |
| 2017-08-10 | 1,264 | 1,275 | 1,259 | 1,268 | 10,000 | 1,268 |
| 2017-08-09 | 1,294 | 1,295 | 1,260 | 1,263 | 8,700 | 1,263 |
| 2017-08-08 | 1,306 | 1,318 | 1,295 | 1,299 | 6,200 | 1,299 |
| 2017-08-07 | 1,288 | 1,309 | 1,288 | 1,308 | 16,800 | 1,308 |
| 2017-08-04 | 1,279 | 1,286 | 1,275 | 1,285 | 6,800 | 1,285 |
| 2017-08-03 | 1,278 | 1,283 | 1,271 | 1,283 | 6,700 | 1,283 |
| 2017-08-02 | 1,278 | 1,286 | 1,274 | 1,284 | 6,700 | 1,284 |
| 2017-08-01 | 1,277 | 1,280 | 1,239 | 1,276 | 27,100 | 1,276 |
| 2017-07-31 | 1,275 | 1,275 | 1,250 | 1,250 | 13,200 | 1,250 |
| 2017-07-28 | 1,267 | 1,277 | 1,247 | 1,277 | 17,900 | 1,277 |
| 2017-07-27 | 1,272 | 1,282 | 1,220 | 1,259 | 18,500 | 1,259 |
| 2017-07-26 | 1,266 | 1,273 | 1,261 | 1,268 | 5,200 | 1,268 |
| 2017-07-25 | 1,277 | 1,277 | 1,252 | 1,258 | 7,000 | 1,258 |
| 2017-07-24 | 1,258 | 1,278 | 1,258 | 1,277 | 9,400 | 1,277 |
| 2017-07-21 | 1,278 | 1,278 | 1,267 | 1,274 | 6,600 | 1,274 |
| 2017-07-20 | 1,271 | 1,285 | 1,270 | 1,280 | 7,600 | 1,280 |
| 2017-07-19 | 1,246 | 1,276 | 1,246 | 1,271 | 8,000 | 1,271 |
| 2017-07-18 | 1,249 | 1,258 | 1,246 | 1,250 | 6,000 | 1,250 |
| 2017-07-14 | 1,262 | 1,269 | 1,249 | 1,252 | 7,700 | 1,252 |
| 2017-07-13 | 1,253 | 1,254 | 1,243 | 1,249 | 6,700 | 1,249 |
| 2017-07-12 | 1,250 | 1,262 | 1,249 | 1,249 | 7,400 | 1,249 |
| 2017-07-11 | 1,242 | 1,256 | 1,242 | 1,250 | 5,100 | 1,250 |
| 2017-07-10 | 1,240 | 1,264 | 1,240 | 1,241 | 10,800 | 1,241 |
| 2017-07-07 | 1,250 | 1,280 | 1,229 | 1,234 | 17,000 | 1,234 |
| 2017-07-06 | 1,259 | 1,272 | 1,255 | 1,256 | 9,600 | 1,256 |
| 2017-07-05 | 1,276 | 1,276 | 1,253 | 1,265 | 16,200 | 1,265 |
| 2017-07-04 | 1,288 | 1,291 | 1,260 | 1,271 | 18,200 | 1,271 |
| 2017-07-03 | 1,312 | 1,313 | 1,244 | 1,283 | 22,900 | 1,283 |
| 2017-06-30 | 1,328 | 1,328 | 1,288 | 1,312 | 29,000 | 1,312 |
| 2017-06-29 | 1,300 | 1,326 | 1,289 | 1,324 | 22,100 | 1,324 |
| 2017-06-28 | 1,296 | 1,315 | 1,284 | 1,286 | 11,800 | 1,286 |
| 2017-06-27 | 1,278 | 1,299 | 1,276 | 1,295 | 13,400 | 1,295 |
| 2017-06-26 | 1,285 | 1,304 | 1,271 | 1,271 | 17,800 | 1,271 |
| 2017-06-23 | 1,267 | 1,284 | 1,265 | 1,279 | 7,200 | 1,279 |
| 2017-06-22 | 1,266 | 1,284 | 1,266 | 1,267 | 8,200 | 1,267 |
| 2017-06-21 | 1,304 | 1,304 | 1,242 | 1,266 | 24,300 | 1,266 |
| 2017-06-20 | 1,258 | 1,309 | 1,258 | 1,305 | 19,300 | 1,305 |
| 2017-06-19 | 1,248 | 1,260 | 1,248 | 1,257 | 6,800 | 1,257 |
| 2017-06-16 | 1,242 | 1,260 | 1,242 | 1,259 | 12,900 | 1,259 |
| 2017-06-15 | 1,234 | 1,247 | 1,231 | 1,234 | 9,300 | 1,234 |
| 2017-06-14 | 1,244 | 1,257 | 1,234 | 1,234 | 8,300 | 1,234 |
| 2017-06-13 | 1,241 | 1,257 | 1,240 | 1,244 | 4,200 | 1,244 |
| 2017-06-12 | 1,251 | 1,259 | 1,245 | 1,245 | 5,200 | 1,245 |
| 2017-06-09 | 1,254 | 1,279 | 1,252 | 1,256 | 18,200 | 1,256 |
| 2017-06-08 | 1,262 | 1,270 | 1,256 | 1,261 | 9,600 | 1,261 |
| 2017-06-07 | 1,269 | 1,269 | 1,254 | 1,259 | 9,900 | 1,259 |
| 2017-06-06 | 1,306 | 1,314 | 1,246 | 1,259 | 16,300 | 1,259 |
| 2017-06-05 | 1,315 | 1,315 | 1,287 | 1,290 | 9,100 | 1,290 |
| 2017-06-02 | 1,271 | 1,328 | 1,234 | 1,320 | 30,000 | 1,320 |
| 2017-06-01 | 1,255 | 1,272 | 1,245 | 1,263 | 13,200 | 1,263 |
| 2017-05-31 | 1,247 | 1,247 | 1,237 | 1,238 | 12,400 | 1,238 |
| 2017-05-30 | 1,263 | 1,263 | 1,233 | 1,252 | 18,900 | 1,252 |
| 2017-05-29 | 1,263 | 1,263 | 1,242 | 1,244 | 8,600 | 1,244 |
| 2017-05-26 | 1,254 | 1,256 | 1,235 | 1,237 | 11,100 | 1,237 |
| 2017-05-25 | 1,257 | 1,257 | 1,237 | 1,254 | 12,100 | 1,254 |
| 2017-05-24 | 1,260 | 1,261 | 1,248 | 1,248 | 9,900 | 1,248 |
| 2017-05-23 | 1,250 | 1,259 | 1,247 | 1,256 | 10,500 | 1,256 |
| 2017-05-22 | 1,256 | 1,258 | 1,249 | 1,254 | 6,800 | 1,254 |
| 2017-05-19 | 1,255 | 1,259 | 1,244 | 1,256 | 11,800 | 1,256 |
| 2017-05-18 | 1,265 | 1,268 | 1,250 | 1,255 | 14,900 | 1,255 |
| 2017-05-17 | 1,287 | 1,287 | 1,269 | 1,279 | 12,300 | 1,279 |
| 2017-05-16 | 1,298 | 1,305 | 1,284 | 1,289 | 23,200 | 1,289 |
| 2017-05-15 | 1,298 | 1,306 | 1,288 | 1,290 | 12,700 | 1,290 |
| 2017-05-12 | 1,312 | 1,312 | 1,285 | 1,298 | 28,300 | 1,298 |
| 2017-05-11 | 1,330 | 1,330 | 1,311 | 1,312 | 17,100 | 1,312 |
| 2017-05-10 | 1,335 | 1,336 | 1,321 | 1,326 | 20,900 | 1,326 |
| 2017-05-09 | 1,355 | 1,367 | 1,339 | 1,340 | 32,500 | 1,340 |
| 2017-05-08 | 1,354 | 1,377 | 1,352 | 1,375 | 50,300 | 1,375 |
| 2017-05-02 | 1,335 | 1,342 | 1,329 | 1,334 | 31,300 | 1,334 |
| 2017-05-01 | 1,396 | 1,398 | 1,333 | 1,335 | 34,800 | 1,335 |
| 2017-04-28 | 1,420 | 1,420 | 1,391 | 1,396 | 28,700 | 1,396 |
| 2017-04-27 | 1,419 | 1,427 | 1,411 | 1,421 | 47,100 | 1,421 |
| 2017-04-26 | 1,423 | 1,428 | 1,413 | 1,419 | 27,900 | 1,419 |
| 2017-04-25 | 1,380 | 1,431 | 1,377 | 1,415 | 46,000 | 1,415 |
| 2017-04-24 | 1,347 | 1,377 | 1,347 | 1,368 | 35,800 | 1,368 |
| 2017-04-21 | 1,350 | 1,353 | 1,338 | 1,341 | 28,400 | 1,341 |
| 2017-04-20 | 1,358 | 1,358 | 1,334 | 1,340 | 28,300 | 1,340 |
| 2017-04-19 | 1,375 | 1,383 | 1,346 | 1,346 | 42,300 | 1,346 |
| 2017-04-18 | 1,340 | 1,377 | 1,338 | 1,375 | 41,700 | 1,375 |
| 2017-04-17 | 1,300 | 1,334 | 1,300 | 1,333 | 21,400 | 1,333 |
| 2017-04-14 | 1,315 | 1,317 | 1,298 | 1,300 | 25,100 | 1,300 |
| 2017-04-13 | 1,314 | 1,320 | 1,289 | 1,315 | 36,400 | 1,315 |
| 2017-04-12 | 1,336 | 1,336 | 1,310 | 1,319 | 23,800 | 1,319 |
| 2017-04-11 | 1,345 | 1,347 | 1,336 | 1,339 | 27,600 | 1,339 |
| 2017-04-10 | 1,309 | 1,361 | 1,309 | 1,345 | 49,200 | 1,345 |
| 2017-04-07 | 1,295 | 1,319 | 1,290 | 1,309 | 36,200 | 1,309 |
| 2017-04-06 | 1,286 | 1,325 | 1,284 | 1,288 | 51,400 | 1,288 |
| 2017-04-05 | 1,266 | 1,290 | 1,266 | 1,286 | 29,900 | 1,286 |
| 2017-04-04 | 1,249 | 1,273 | 1,249 | 1,269 | 23,700 | 1,269 |
| 2017-04-03 | 1,205 | 1,257 | 1,205 | 1,249 | 29,600 | 1,249 |
| 2017-03-31 | 1,228 | 1,230 | 1,202 | 1,202 | 42,700 | 1,202 |
| 2017-03-30 | 1,266 | 1,266 | 1,222 | 1,226 | 28,500 | 1,226 |
| 2017-03-29 | 1,279 | 1,279 | 1,257 | 1,269 | 17,900 | 1,269 |
| 2017-03-28 | 1,273 | 1,291 | 1,259 | 1,291 | 34,900 | 1,291 |
| 2017-03-27 | 1,286 | 1,288 | 1,270 | 1,271 | 11,000 | 1,271 |
| 2017-03-24 | 1,302 | 1,314 | 1,295 | 1,295 | 29,300 | 1,295 |
| 2017-03-23 | 1,295 | 1,307 | 1,291 | 1,302 | 23,600 | 1,302 |
| 2017-03-22 | 1,290 | 1,305 | 1,285 | 1,295 | 25,300 | 1,295 |
| 2017-03-21 | 1,304 | 1,312 | 1,301 | 1,310 | 23,200 | 1,310 |
| 2017-03-17 | 1,288 | 1,319 | 1,260 | 1,319 | 41,100 | 1,319 |
| 2017-03-16 | 1,270 | 1,289 | 1,260 | 1,288 | 28,800 | 1,288 |
| 2017-03-15 | 1,287 | 1,288 | 1,270 | 1,276 | 21,100 | 1,276 |
| 2017-03-14 | 1,275 | 1,290 | 1,266 | 1,290 | 23,800 | 1,290 |
| 2017-03-13 | 1,275 | 1,293 | 1,271 | 1,292 | 32,100 | 1,292 |
| 2017-03-10 | 1,250 | 1,277 | 1,250 | 1,272 | 53,500 | 1,272 |
| 2017-03-09 | 1,243 | 1,249 | 1,239 | 1,246 | 27,500 | 1,246 |
| 2017-03-08 | 1,244 | 1,247 | 1,237 | 1,243 | 32,200 | 1,243 |
| 2017-03-07 | 1,249 | 1,259 | 1,241 | 1,243 | 32,400 | 1,243 |
| 2017-03-06 | 1,236 | 1,255 | 1,236 | 1,247 | 28,400 | 1,247 |
| 2017-03-03 | 1,242 | 1,245 | 1,221 | 1,234 | 35,400 | 1,234 |
| 2017-03-02 | 1,211 | 1,234 | 1,208 | 1,222 | 32,400 | 1,222 |
| 2017-03-01 | 1,169 | 1,202 | 1,169 | 1,200 | 29,800 | 1,200 |
| 2017-02-28 | 1,183 | 1,188 | 1,165 | 1,168 | 40,700 | 1,168 |
| 2017-02-27 | 1,200 | 1,200 | 1,176 | 1,183 | 38,600 | 1,183 |
| 2017-02-24 | 1,207 | 1,211 | 1,199 | 1,206 | 32,400 | 1,206 |
| 2017-02-23 | 1,231 | 1,231 | 1,213 | 1,221 | 35,100 | 1,221 |
| 2017-02-22 | 1,260 | 1,260 | 1,220 | 1,228 | 31,000 | 1,228 |
| 2017-02-21 | 1,237 | 1,263 | 1,235 | 1,260 | 32,900 | 1,260 |
| 2017-02-20 | 1,247 | 1,247 | 1,225 | 1,235 | 25,300 | 1,235 |
| 2017-02-17 | 1,267 | 1,269 | 1,241 | 1,250 | 32,300 | 1,250 |
| 2017-02-16 | 1,282 | 1,292 | 1,266 | 1,270 | 27,200 | 1,270 |
| 2017-02-15 | 1,318 | 1,318 | 1,277 | 1,282 | 40,300 | 1,282 |
| 2017-02-14 | 1,321 | 1,326 | 1,307 | 1,308 | 34,000 | 1,308 |
| 2017-02-13 | 1,310 | 1,327 | 1,305 | 1,321 | 37,900 | 1,321 |
| 2017-02-10 | 1,282 | 1,314 | 1,282 | 1,310 | 52,300 | 1,310 |
| 2017-02-09 | 1,289 | 1,293 | 1,262 | 1,273 | 34,500 | 1,273 |
| 2017-02-08 | 1,261 | 1,289 | 1,258 | 1,289 | 32,600 | 1,289 |
| 2017-02-07 | 1,256 | 1,265 | 1,245 | 1,261 | 26,800 | 1,261 |
| 2017-02-06 | 1,250 | 1,265 | 1,238 | 1,254 | 39,200 | 1,254 |
| 2017-02-03 | 1,211 | 1,238 | 1,210 | 1,237 | 35,600 | 1,237 |
| 2017-02-02 | 1,260 | 1,260 | 1,204 | 1,216 | 71,700 | 1,216 |
| 2017-02-01 | 1,150 | 1,274 | 1,150 | 1,234 | 163,800 | 1,234 |
| 2017-01-31 | 1,049 | 1,070 | 1,049 | 1,056 | 17,000 | 1,056 |
| 2017-01-30 | 1,081 | 1,084 | 1,065 | 1,074 | 14,100 | 1,074 |
| 2017-01-27 | 1,093 | 1,096 | 1,081 | 1,084 | 10,700 | 1,084 |
| 2017-01-26 | 1,080 | 1,098 | 1,075 | 1,085 | 9,400 | 1,085 |
| 2017-01-25 | 1,088 | 1,088 | 1,069 | 1,073 | 6,600 | 1,073 |
| 2017-01-24 | 1,067 | 1,073 | 1,063 | 1,069 | 4,600 | 1,069 |
| 2017-01-23 | 1,081 | 1,081 | 1,071 | 1,072 | 6,600 | 1,072 |
| 2017-01-20 | 1,086 | 1,094 | 1,085 | 1,087 | 6,800 | 1,087 |
| 2017-01-19 | 1,096 | 1,106 | 1,087 | 1,090 | 20,500 | 1,090 |
| 2017-01-18 | 1,095 | 1,095 | 1,080 | 1,086 | 7,800 | 1,086 |
| 2017-01-17 | 1,087 | 1,091 | 1,085 | 1,087 | 10,100 | 1,087 |
| 2017-01-16 | 1,091 | 1,105 | 1,088 | 1,096 | 11,500 | 1,096 |
| 2017-01-13 | 1,086 | 1,106 | 1,085 | 1,095 | 10,400 | 1,095 |
| 2017-01-12 | 1,119 | 1,119 | 1,081 | 1,095 | 14,600 | 1,095 |
| 2017-01-11 | 1,128 | 1,134 | 1,106 | 1,113 | 11,900 | 1,113 |
| 2017-01-10 | 1,109 | 1,129 | 1,109 | 1,128 | 19,900 | 1,128 |
| 2017-01-06 | 1,087 | 1,108 | 1,070 | 1,106 | 22,700 | 1,106 |
| 2017-01-05 | 1,089 | 1,093 | 1,085 | 1,092 | 8,500 | 1,092 |
| 2017-01-04 | 1,101 | 1,101 | 1,070 | 1,092 | 32,200 | 1,092 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
