7936 (株)アシックス 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 | 1,786 | 1,798 | 1,781 | 1,796 | 494,700 | 449 |
| 2017-12-28 | 1,782 | 1,797 | 1,775 | 1,784 | 869,600 | 446 |
| 2017-12-27 | 1,735 | 1,788 | 1,727 | 1,777 | 1,063,200 | 444.25 |
| 2017-12-26 | 1,760 | 1,774 | 1,754 | 1,758 | 891,000 | 439.50 |
| 2017-12-25 | 1,798 | 1,798 | 1,750 | 1,760 | 1,006,400 | 440 |
| 2017-12-22 | 1,820 | 1,828 | 1,793 | 1,800 | 862,000 | 450 |
| 2017-12-21 | 1,799 | 1,814 | 1,789 | 1,813 | 942,600 | 453.25 |
| 2017-12-20 | 1,771 | 1,807 | 1,762 | 1,801 | 1,480,200 | 450.25 |
| 2017-12-19 | 1,760 | 1,805 | 1,755 | 1,769 | 1,672,800 | 442.25 |
| 2017-12-18 | 1,743 | 1,763 | 1,732 | 1,756 | 1,143,800 | 439 |
| 2017-12-15 | 1,729 | 1,747 | 1,725 | 1,730 | 1,652,400 | 432.50 |
| 2017-12-14 | 1,729 | 1,739 | 1,714 | 1,729 | 1,199,900 | 432.25 |
| 2017-12-13 | 1,709 | 1,727 | 1,707 | 1,723 | 1,693,600 | 430.75 |
| 2017-12-12 | 1,667 | 1,707 | 1,667 | 1,702 | 1,573,200 | 425.50 |
| 2017-12-11 | 1,629 | 1,650 | 1,619 | 1,650 | 966,000 | 412.50 |
| 2017-12-08 | 1,609 | 1,646 | 1,609 | 1,628 | 2,015,200 | 407 |
| 2017-12-07 | 1,602 | 1,606 | 1,588 | 1,597 | 1,025,700 | 399.25 |
| 2017-12-06 | 1,609 | 1,613 | 1,590 | 1,597 | 956,600 | 399.25 |
| 2017-12-05 | 1,610 | 1,626 | 1,604 | 1,618 | 1,282,800 | 404.50 |
| 2017-12-04 | 1,656 | 1,656 | 1,616 | 1,618 | 741,200 | 404.50 |
| 2017-12-01 | 1,661 | 1,672 | 1,650 | 1,654 | 1,186,200 | 413.50 |
| 2017-11-30 | 1,613 | 1,659 | 1,608 | 1,656 | 2,171,100 | 414 |
| 2017-11-29 | 1,617 | 1,621 | 1,597 | 1,600 | 1,919,400 | 400 |
| 2017-11-28 | 1,583 | 1,605 | 1,573 | 1,600 | 1,384,000 | 400 |
| 2017-11-27 | 1,589 | 1,602 | 1,580 | 1,598 | 1,175,700 | 399.50 |
| 2017-11-24 | 1,573 | 1,581 | 1,552 | 1,574 | 988,300 | 393.50 |
| 2017-11-22 | 1,593 | 1,602 | 1,576 | 1,576 | 906,400 | 394 |
| 2017-11-21 | 1,585 | 1,606 | 1,580 | 1,580 | 1,695,600 | 395 |
| 2017-11-20 | 1,558 | 1,586 | 1,549 | 1,576 | 1,708,900 | 394 |
| 2017-11-17 | 1,552 | 1,560 | 1,524 | 1,529 | 1,735,100 | 382.25 |
| 2017-11-16 | 1,500 | 1,535 | 1,495 | 1,531 | 2,277,700 | 382.75 |
| 2017-11-15 | 1,560 | 1,572 | 1,490 | 1,496 | 4,472,200 | 374 |
| 2017-11-13 | 1,600 | 1,604 | 1,565 | 1,565 | 1,869,700 | 391.25 |
| 2017-11-10 | 1,608 | 1,620 | 1,591 | 1,600 | 2,278,900 | 400 |
| 2017-11-09 | 1,617 | 1,678 | 1,615 | 1,621 | 4,523,000 | 405.25 |
| 2017-11-08 | 1,621 | 1,621 | 1,597 | 1,605 | 2,014,700 | 401.25 |
| 2017-11-07 | 1,606 | 1,622 | 1,597 | 1,617 | 2,504,000 | 404.25 |
| 2017-11-06 | 1,648 | 1,653 | 1,595 | 1,600 | 4,156,200 | 400 |
| 2017-11-02 | 1,725 | 1,727 | 1,707 | 1,722 | 961,600 | 430.50 |
| 2017-11-01 | 1,748 | 1,749 | 1,722 | 1,725 | 910,300 | 431.25 |
| 2017-10-31 | 1,738 | 1,738 | 1,717 | 1,727 | 965,800 | 431.75 |
| 2017-10-30 | 1,759 | 1,764 | 1,737 | 1,744 | 930,500 | 436 |
| 2017-10-27 | 1,748 | 1,762 | 1,741 | 1,754 | 722,400 | 438.50 |
| 2017-10-26 | 1,756 | 1,756 | 1,735 | 1,739 | 504,400 | 434.75 |
| 2017-10-25 | 1,798 | 1,798 | 1,746 | 1,753 | 941,700 | 438.25 |
| 2017-10-24 | 1,782 | 1,797 | 1,775 | 1,791 | 1,220,200 | 447.75 |
| 2017-10-23 | 1,749 | 1,787 | 1,742 | 1,782 | 1,660,800 | 445.50 |
| 2017-10-20 | 1,721 | 1,731 | 1,713 | 1,724 | 719,500 | 431 |
| 2017-10-19 | 1,694 | 1,718 | 1,691 | 1,718 | 852,100 | 429.50 |
| 2017-10-18 | 1,687 | 1,691 | 1,678 | 1,688 | 678,400 | 422 |
| 2017-10-17 | 1,699 | 1,706 | 1,681 | 1,684 | 867,300 | 421 |
| 2017-10-16 | 1,710 | 1,718 | 1,696 | 1,698 | 998,000 | 424.50 |
| 2017-10-13 | 1,706 | 1,713 | 1,693 | 1,709 | 789,600 | 427.25 |
| 2017-10-12 | 1,709 | 1,717 | 1,703 | 1,709 | 504,800 | 427.25 |
| 2017-10-11 | 1,713 | 1,715 | 1,697 | 1,708 | 671,100 | 427 |
| 2017-10-10 | 1,715 | 1,719 | 1,697 | 1,716 | 921,300 | 429 |
| 2017-10-06 | 1,725 | 1,726 | 1,706 | 1,715 | 911,600 | 428.75 |
| 2017-10-05 | 1,701 | 1,743 | 1,696 | 1,712 | 2,057,900 | 428 |
| 2017-10-04 | 1,698 | 1,703 | 1,683 | 1,685 | 764,600 | 421.25 |
| 2017-10-03 | 1,692 | 1,702 | 1,682 | 1,696 | 1,517,200 | 424 |
| 2017-10-02 | 1,686 | 1,695 | 1,675 | 1,686 | 823,500 | 421.50 |
| 2017-09-29 | 1,678 | 1,693 | 1,672 | 1,676 | 780,600 | 419 |
| 2017-09-28 | 1,711 | 1,711 | 1,668 | 1,676 | 1,233,700 | 419 |
| 2017-09-27 | 1,701 | 1,707 | 1,693 | 1,698 | 650,100 | 424.50 |
| 2017-09-26 | 1,715 | 1,718 | 1,696 | 1,700 | 693,600 | 425 |
| 2017-09-25 | 1,729 | 1,737 | 1,707 | 1,713 | 716,400 | 428.25 |
| 2017-09-22 | 1,742 | 1,744 | 1,695 | 1,712 | 1,135,800 | 428 |
| 2017-09-21 | 1,708 | 1,764 | 1,708 | 1,742 | 1,676,400 | 435.50 |
| 2017-09-20 | 1,684 | 1,694 | 1,671 | 1,690 | 747,600 | 422.50 |
| 2017-09-19 | 1,670 | 1,692 | 1,658 | 1,679 | 1,247,100 | 419.75 |
| 2017-09-15 | 1,646 | 1,657 | 1,641 | 1,653 | 755,500 | 413.25 |
| 2017-09-14 | 1,663 | 1,664 | 1,645 | 1,648 | 675,900 | 412 |
| 2017-09-13 | 1,658 | 1,667 | 1,650 | 1,653 | 851,200 | 413.25 |
| 2017-09-12 | 1,630 | 1,643 | 1,626 | 1,640 | 817,900 | 410 |
| 2017-09-11 | 1,630 | 1,641 | 1,611 | 1,612 | 881,400 | 403 |
| 2017-09-08 | 1,613 | 1,620 | 1,601 | 1,602 | 865,700 | 400.50 |
| 2017-09-07 | 1,635 | 1,645 | 1,621 | 1,622 | 756,400 | 405.50 |
| 2017-09-06 | 1,602 | 1,628 | 1,600 | 1,624 | 700,600 | 406 |
| 2017-09-05 | 1,652 | 1,656 | 1,609 | 1,611 | 1,055,800 | 402.75 |
| 2017-09-04 | 1,658 | 1,661 | 1,632 | 1,634 | 681,800 | 408.50 |
| 2017-09-01 | 1,677 | 1,685 | 1,655 | 1,661 | 878,300 | 415.25 |
| 2017-08-31 | 1,662 | 1,676 | 1,647 | 1,657 | 1,433,200 | 414.25 |
| 2017-08-30 | 1,649 | 1,659 | 1,638 | 1,650 | 1,463,800 | 412.50 |
| 2017-08-29 | 1,635 | 1,653 | 1,627 | 1,651 | 1,014,300 | 412.75 |
| 2017-08-28 | 1,661 | 1,661 | 1,635 | 1,643 | 1,395,900 | 410.75 |
| 2017-08-25 | 1,670 | 1,673 | 1,645 | 1,647 | 1,857,100 | 411.75 |
| 2017-08-24 | 1,686 | 1,693 | 1,678 | 1,679 | 798,300 | 419.75 |
| 2017-08-23 | 1,716 | 1,720 | 1,686 | 1,688 | 1,001,600 | 422 |
| 2017-08-22 | 1,698 | 1,708 | 1,693 | 1,703 | 1,099,200 | 425.75 |
| 2017-08-21 | 1,733 | 1,734 | 1,697 | 1,700 | 1,534,100 | 425 |
| 2017-08-18 | 1,760 | 1,760 | 1,721 | 1,730 | 1,501,400 | 432.50 |
| 2017-08-17 | 1,779 | 1,791 | 1,764 | 1,788 | 1,165,400 | 447 |
| 2017-08-16 | 1,756 | 1,767 | 1,738 | 1,765 | 1,109,300 | 441.25 |
| 2017-08-15 | 1,758 | 1,771 | 1,752 | 1,761 | 1,244,700 | 440.25 |
| 2017-08-14 | 1,739 | 1,743 | 1,717 | 1,741 | 1,205,000 | 435.25 |
| 2017-08-10 | 1,796 | 1,798 | 1,757 | 1,763 | 1,323,500 | 440.75 |
| 2017-08-09 | 1,830 | 1,835 | 1,784 | 1,794 | 1,369,000 | 448.50 |
| 2017-08-08 | 1,839 | 1,845 | 1,801 | 1,830 | 1,617,400 | 457.50 |
| 2017-08-07 | 1,860 | 1,860 | 1,810 | 1,833 | 1,684,800 | 458.25 |
| 2017-08-04 | 1,901 | 1,952 | 1,888 | 1,941 | 1,279,200 | 485.25 |
| 2017-08-03 | 1,917 | 1,917 | 1,877 | 1,900 | 1,704,100 | 475 |
| 2017-08-02 | 1,983 | 1,988 | 1,925 | 1,930 | 1,713,900 | 482.50 |
| 2017-08-01 | 2,003 | 2,021 | 1,996 | 2,018 | 560,500 | 504.50 |
| 2017-07-31 | 2,011 | 2,019 | 1,996 | 2,007 | 428,100 | 501.75 |
| 2017-07-28 | 2,013 | 2,018 | 1,996 | 2,012 | 544,700 | 503 |
| 2017-07-27 | 2,005 | 2,017 | 2,001 | 2,002 | 444,000 | 500.50 |
| 2017-07-26 | 2,009 | 2,019 | 1,999 | 2,009 | 695,700 | 502.25 |
| 2017-07-25 | 2,012 | 2,021 | 1,988 | 1,991 | 493,300 | 497.75 |
| 2017-07-24 | 1,988 | 2,015 | 1,985 | 2,012 | 548,300 | 503 |
| 2017-07-21 | 2,004 | 2,015 | 1,997 | 2,009 | 498,500 | 502.25 |
| 2017-07-20 | 1,997 | 2,017 | 1,988 | 2,015 | 959,500 | 503.75 |
| 2017-07-19 | 2,019 | 2,023 | 1,978 | 1,987 | 1,138,400 | 496.75 |
| 2017-07-18 | 2,038 | 2,047 | 2,012 | 2,042 | 877,200 | 510.50 |
| 2017-07-14 | 2,016 | 2,046 | 2,015 | 2,038 | 849,300 | 509.50 |
| 2017-07-13 | 2,064 | 2,065 | 2,000 | 2,006 | 1,380,400 | 501.50 |
| 2017-07-12 | 2,050 | 2,068 | 2,032 | 2,062 | 1,397,200 | 515.50 |
| 2017-07-11 | 2,015 | 2,066 | 2,002 | 2,061 | 1,377,700 | 515.25 |
| 2017-07-10 | 2,031 | 2,052 | 2,010 | 2,017 | 1,582,100 | 504.25 |
| 2017-07-07 | 2,096 | 2,096 | 2,027 | 2,032 | 2,159,600 | 508 |
| 2017-07-06 | 2,150 | 2,165 | 2,133 | 2,141 | 1,196,500 | 535.25 |
| 2017-07-05 | 2,140 | 2,172 | 2,140 | 2,152 | 1,175,700 | 538 |
| 2017-07-04 | 2,154 | 2,159 | 2,111 | 2,123 | 1,468,200 | 530.75 |
| 2017-07-03 | 2,110 | 2,155 | 2,103 | 2,142 | 2,285,700 | 535.50 |
| 2017-06-30 | 2,000 | 2,084 | 1,998 | 2,082 | 2,360,900 | 520.50 |
| 2017-06-29 | 1,991 | 2,011 | 1,985 | 2,000 | 1,847,600 | 500 |
| 2017-06-28 | 1,956 | 1,979 | 1,946 | 1,971 | 903,800 | 492.75 |
| 2017-06-27 | 1,964 | 1,967 | 1,951 | 1,955 | 916,200 | 488.75 |
| 2017-06-26 | 1,976 | 1,988 | 1,950 | 1,951 | 848,700 | 487.75 |
| 2017-06-23 | 1,986 | 2,000 | 1,982 | 1,990 | 848,900 | 497.50 |
| 2017-06-22 | 1,998 | 2,004 | 1,989 | 1,996 | 736,500 | 499 |
| 2017-06-21 | 2,020 | 2,024 | 1,988 | 1,992 | 726,700 | 498 |
| 2017-06-20 | 2,014 | 2,051 | 2,013 | 2,044 | 1,469,000 | 511 |
| 2017-06-19 | 2,000 | 2,014 | 2,000 | 2,004 | 854,100 | 501 |
| 2017-06-16 | 1,976 | 1,997 | 1,974 | 1,990 | 953,300 | 497.50 |
| 2017-06-15 | 1,977 | 1,986 | 1,956 | 1,970 | 1,089,500 | 492.50 |
| 2017-06-14 | 1,979 | 1,979 | 1,959 | 1,959 | 821,000 | 489.75 |
| 2017-06-13 | 1,932 | 1,969 | 1,927 | 1,965 | 727,000 | 491.25 |
| 2017-06-12 | 1,915 | 1,933 | 1,904 | 1,926 | 390,400 | 481.50 |
| 2017-06-09 | 1,908 | 1,931 | 1,904 | 1,916 | 604,100 | 479 |
| 2017-06-08 | 1,941 | 1,944 | 1,920 | 1,926 | 705,900 | 481.50 |
| 2017-06-07 | 1,912 | 1,935 | 1,903 | 1,934 | 713,000 | 483.50 |
| 2017-06-06 | 1,946 | 1,951 | 1,912 | 1,915 | 836,000 | 478.75 |
| 2017-06-05 | 2,000 | 2,000 | 1,955 | 1,964 | 761,000 | 491 |
| 2017-06-02 | 1,942 | 2,009 | 1,931 | 2,005 | 1,742,400 | 501.25 |
| 2017-06-01 | 1,867 | 1,921 | 1,867 | 1,919 | 1,046,700 | 479.75 |
| 2017-05-31 | 1,850 | 1,857 | 1,838 | 1,856 | 862,800 | 464 |
| 2017-05-30 | 1,867 | 1,872 | 1,845 | 1,859 | 449,000 | 464.75 |
| 2017-05-29 | 1,880 | 1,882 | 1,862 | 1,867 | 497,000 | 466.75 |
| 2017-05-26 | 1,870 | 1,884 | 1,869 | 1,878 | 568,100 | 469.50 |
| 2017-05-25 | 1,880 | 1,888 | 1,859 | 1,860 | 651,400 | 465 |
| 2017-05-24 | 1,877 | 1,896 | 1,876 | 1,888 | 597,300 | 472 |
| 2017-05-23 | 1,865 | 1,870 | 1,847 | 1,849 | 636,400 | 462.25 |
| 2017-05-22 | 1,860 | 1,874 | 1,856 | 1,873 | 589,200 | 468.25 |
| 2017-05-19 | 1,856 | 1,862 | 1,837 | 1,854 | 840,600 | 463.50 |
| 2017-05-18 | 1,851 | 1,863 | 1,845 | 1,858 | 1,007,400 | 464.50 |
| 2017-05-17 | 1,900 | 1,904 | 1,870 | 1,873 | 860,900 | 468.25 |
| 2017-05-16 | 1,922 | 1,932 | 1,900 | 1,903 | 771,100 | 475.75 |
| 2017-05-15 | 1,894 | 1,912 | 1,888 | 1,908 | 791,800 | 477 |
| 2017-05-12 | 1,894 | 1,924 | 1,892 | 1,918 | 829,500 | 479.50 |
| 2017-05-11 | 1,922 | 1,925 | 1,892 | 1,902 | 1,580,200 | 475.50 |
| 2017-05-10 | 2,009 | 2,009 | 1,911 | 1,922 | 2,347,300 | 480.50 |
| 2017-05-09 | 2,015 | 2,017 | 1,988 | 1,988 | 763,300 | 497 |
| 2017-05-08 | 2,010 | 2,014 | 1,989 | 1,996 | 1,488,400 | 499 |
| 2017-05-02 | 1,973 | 2,002 | 1,970 | 1,989 | 870,700 | 497.25 |
| 2017-05-01 | 1,957 | 1,975 | 1,952 | 1,975 | 525,700 | 493.75 |
| 2017-04-28 | 1,987 | 1,993 | 1,963 | 1,971 | 541,200 | 492.75 |
| 2017-04-27 | 1,995 | 1,996 | 1,982 | 1,991 | 708,400 | 497.75 |
| 2017-04-26 | 1,971 | 1,994 | 1,958 | 1,992 | 1,169,300 | 498 |
| 2017-04-25 | 1,944 | 1,954 | 1,931 | 1,948 | 1,118,000 | 487 |
| 2017-04-24 | 1,930 | 1,938 | 1,912 | 1,926 | 857,400 | 481.50 |
| 2017-04-21 | 1,900 | 1,907 | 1,880 | 1,890 | 952,500 | 472.50 |
| 2017-04-20 | 1,874 | 1,890 | 1,865 | 1,883 | 723,600 | 470.75 |
| 2017-04-19 | 1,881 | 1,894 | 1,861 | 1,875 | 1,021,200 | 468.75 |
| 2017-04-18 | 1,854 | 1,882 | 1,850 | 1,880 | 982,200 | 470 |
| 2017-04-17 | 1,793 | 1,832 | 1,793 | 1,832 | 671,000 | 458 |
| 2017-04-14 | 1,809 | 1,817 | 1,797 | 1,801 | 487,300 | 450.25 |
| 2017-04-13 | 1,834 | 1,840 | 1,811 | 1,823 | 986,800 | 455.75 |
| 2017-04-12 | 1,837 | 1,858 | 1,832 | 1,854 | 1,049,300 | 463.50 |
| 2017-04-11 | 1,850 | 1,863 | 1,849 | 1,857 | 645,800 | 464.25 |
| 2017-04-10 | 1,863 | 1,868 | 1,845 | 1,856 | 938,400 | 464 |
| 2017-04-07 | 1,810 | 1,842 | 1,795 | 1,828 | 1,242,800 | 457 |
| 2017-04-06 | 1,800 | 1,811 | 1,783 | 1,790 | 1,484,800 | 447.50 |
| 2017-04-05 | 1,821 | 1,831 | 1,791 | 1,796 | 830,600 | 449 |
| 2017-04-04 | 1,827 | 1,830 | 1,795 | 1,810 | 1,010,200 | 452.50 |
| 2017-04-03 | 1,820 | 1,838 | 1,811 | 1,827 | 963,000 | 456.75 |
| 2017-03-31 | 1,819 | 1,851 | 1,788 | 1,788 | 1,122,900 | 447 |
| 2017-03-30 | 1,822 | 1,835 | 1,790 | 1,795 | 1,012,300 | 448.75 |
| 2017-03-29 | 1,825 | 1,841 | 1,814 | 1,827 | 700,100 | 456.75 |
| 2017-03-28 | 1,813 | 1,820 | 1,799 | 1,815 | 1,200,300 | 453.75 |
| 2017-03-27 | 1,815 | 1,819 | 1,785 | 1,793 | 1,081,000 | 448.25 |
| 2017-03-24 | 1,844 | 1,846 | 1,829 | 1,836 | 1,120,700 | 459 |
| 2017-03-23 | 1,846 | 1,855 | 1,826 | 1,845 | 973,300 | 461.25 |
| 2017-03-22 | 1,860 | 1,869 | 1,845 | 1,848 | 789,300 | 462 |
| 2017-03-21 | 1,880 | 1,890 | 1,868 | 1,882 | 1,028,900 | 470.50 |
| 2017-03-17 | 1,899 | 1,917 | 1,893 | 1,895 | 1,299,100 | 473.75 |
| 2017-03-16 | 1,911 | 1,921 | 1,893 | 1,897 | 1,314,900 | 474.25 |
| 2017-03-15 | 1,910 | 1,936 | 1,891 | 1,929 | 1,556,000 | 482.25 |
| 2017-03-14 | 1,975 | 1,975 | 1,933 | 1,934 | 1,101,000 | 483.50 |
| 2017-03-13 | 1,995 | 1,995 | 1,983 | 1,991 | 798,400 | 497.75 |
| 2017-03-10 | 1,950 | 1,983 | 1,934 | 1,981 | 1,511,700 | 495.25 |
| 2017-03-09 | 1,961 | 1,974 | 1,943 | 1,945 | 1,155,000 | 486.25 |
| 2017-03-08 | 1,945 | 1,956 | 1,945 | 1,955 | 1,056,300 | 488.75 |
| 2017-03-07 | 1,947 | 1,957 | 1,944 | 1,950 | 720,700 | 487.50 |
| 2017-03-06 | 1,970 | 1,978 | 1,942 | 1,946 | 1,291,800 | 486.50 |
| 2017-03-03 | 1,999 | 2,002 | 1,983 | 1,995 | 1,294,200 | 498.75 |
| 2017-03-02 | 2,001 | 2,008 | 1,991 | 1,995 | 1,262,600 | 498.75 |
| 2017-03-01 | 2,000 | 2,002 | 1,973 | 1,989 | 1,249,800 | 497.25 |
| 2017-02-28 | 1,982 | 2,001 | 1,975 | 1,981 | 1,249,300 | 495.25 |
| 2017-02-27 | 1,976 | 1,990 | 1,961 | 1,970 | 832,100 | 492.50 |
| 2017-02-24 | 1,989 | 2,006 | 1,983 | 1,994 | 567,400 | 498.50 |
| 2017-02-23 | 2,000 | 2,005 | 1,974 | 1,986 | 442,400 | 496.50 |
| 2017-02-22 | 1,990 | 1,993 | 1,976 | 1,989 | 1,014,400 | 497.25 |
| 2017-02-21 | 1,954 | 1,980 | 1,952 | 1,978 | 712,800 | 494.50 |
| 2017-02-20 | 1,960 | 1,962 | 1,944 | 1,956 | 1,000,200 | 489 |
| 2017-02-17 | 1,949 | 1,957 | 1,943 | 1,950 | 666,100 | 487.50 |
| 2017-02-16 | 1,958 | 1,965 | 1,948 | 1,959 | 606,500 | 489.75 |
| 2017-02-15 | 1,948 | 1,961 | 1,940 | 1,958 | 1,379,000 | 489.50 |
| 2017-02-14 | 1,986 | 2,039 | 1,943 | 1,950 | 3,306,100 | 487.50 |
| 2017-02-13 | 2,186 | 2,209 | 2,168 | 2,176 | 974,700 | 544 |
| 2017-02-10 | 2,113 | 2,156 | 2,086 | 2,148 | 1,144,900 | 537 |
| 2017-02-09 | 2,080 | 2,087 | 2,050 | 2,074 | 932,700 | 518.50 |
| 2017-02-08 | 2,080 | 2,107 | 2,067 | 2,074 | 867,100 | 518.50 |
| 2017-02-07 | 2,064 | 2,084 | 2,046 | 2,053 | 681,600 | 513.25 |
| 2017-02-06 | 2,101 | 2,112 | 2,073 | 2,076 | 679,000 | 519 |
| 2017-02-03 | 2,103 | 2,114 | 2,084 | 2,094 | 748,200 | 523.50 |
| 2017-02-02 | 2,146 | 2,148 | 2,090 | 2,097 | 1,079,000 | 524.25 |
| 2017-02-01 | 2,167 | 2,182 | 2,120 | 2,150 | 1,304,300 | 537.50 |
| 2017-01-31 | 2,225 | 2,232 | 2,195 | 2,201 | 1,007,900 | 550.25 |
| 2017-01-30 | 2,270 | 2,272 | 2,238 | 2,258 | 427,800 | 564.50 |
| 2017-01-27 | 2,256 | 2,309 | 2,248 | 2,284 | 1,021,500 | 571 |
| 2017-01-26 | 2,223 | 2,250 | 2,212 | 2,233 | 625,500 | 558.25 |
| 2017-01-25 | 2,250 | 2,268 | 2,211 | 2,215 | 688,100 | 553.75 |
| 2017-01-24 | 2,213 | 2,233 | 2,200 | 2,212 | 510,900 | 553 |
| 2017-01-23 | 2,250 | 2,252 | 2,213 | 2,213 | 656,200 | 553.25 |
| 2017-01-20 | 2,269 | 2,291 | 2,265 | 2,273 | 572,500 | 568.25 |
| 2017-01-19 | 2,281 | 2,298 | 2,268 | 2,280 | 494,600 | 570 |
| 2017-01-18 | 2,247 | 2,257 | 2,213 | 2,249 | 631,300 | 562.25 |
| 2017-01-17 | 2,290 | 2,290 | 2,251 | 2,253 | 471,400 | 563.25 |
| 2017-01-16 | 2,316 | 2,339 | 2,277 | 2,283 | 636,100 | 570.75 |
| 2017-01-13 | 2,341 | 2,359 | 2,330 | 2,353 | 357,200 | 588.25 |
| 2017-01-12 | 2,379 | 2,395 | 2,327 | 2,344 | 586,200 | 586 |
| 2017-01-11 | 2,351 | 2,368 | 2,342 | 2,357 | 389,400 | 589.25 |
| 2017-01-10 | 2,354 | 2,372 | 2,307 | 2,332 | 893,600 | 583 |
| 2017-01-06 | 2,350 | 2,370 | 2,347 | 2,362 | 380,600 | 590.50 |
| 2017-01-05 | 2,400 | 2,416 | 2,366 | 2,377 | 589,800 | 594.25 |
| 2017-01-04 | 2,339 | 2,409 | 2,339 | 2,409 | 604,500 | 602.25 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
