7942 (株)JSP 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 | 3,875 | 3,900 | 3,850 | 3,860 | 31,500 | 3,860 |
| 2017-12-28 | 3,880 | 3,880 | 3,825 | 3,835 | 27,100 | 3,835 |
| 2017-12-27 | 3,860 | 3,870 | 3,780 | 3,825 | 33,100 | 3,825 |
| 2017-12-26 | 3,970 | 3,970 | 3,815 | 3,825 | 32,200 | 3,825 |
| 2017-12-25 | 3,950 | 3,970 | 3,910 | 3,930 | 19,700 | 3,930 |
| 2017-12-22 | 3,825 | 3,915 | 3,790 | 3,890 | 59,200 | 3,890 |
| 2017-12-21 | 3,785 | 3,800 | 3,775 | 3,790 | 28,100 | 3,790 |
| 2017-12-20 | 3,770 | 3,815 | 3,750 | 3,785 | 45,600 | 3,785 |
| 2017-12-19 | 3,725 | 3,755 | 3,690 | 3,745 | 34,900 | 3,745 |
| 2017-12-18 | 3,750 | 3,765 | 3,680 | 3,710 | 61,000 | 3,710 |
| 2017-12-15 | 3,775 | 3,780 | 3,675 | 3,720 | 79,300 | 3,720 |
| 2017-12-14 | 3,810 | 3,815 | 3,755 | 3,775 | 36,500 | 3,775 |
| 2017-12-13 | 3,840 | 3,845 | 3,765 | 3,775 | 44,900 | 3,775 |
| 2017-12-12 | 3,880 | 3,880 | 3,810 | 3,810 | 34,900 | 3,810 |
| 2017-12-11 | 3,835 | 3,915 | 3,820 | 3,880 | 75,800 | 3,880 |
| 2017-12-08 | 3,765 | 3,865 | 3,765 | 3,815 | 66,300 | 3,815 |
| 2017-12-07 | 3,795 | 3,835 | 3,755 | 3,760 | 60,400 | 3,760 |
| 2017-12-06 | 3,755 | 3,795 | 3,725 | 3,735 | 53,300 | 3,735 |
| 2017-12-05 | 3,815 | 3,815 | 3,745 | 3,775 | 38,100 | 3,775 |
| 2017-12-04 | 3,840 | 3,875 | 3,810 | 3,815 | 52,900 | 3,815 |
| 2017-12-01 | 3,780 | 3,825 | 3,760 | 3,805 | 48,500 | 3,805 |
| 2017-11-30 | 3,815 | 3,815 | 3,725 | 3,785 | 65,700 | 3,785 |
| 2017-11-29 | 3,765 | 3,850 | 3,745 | 3,785 | 65,100 | 3,785 |
| 2017-11-28 | 3,775 | 3,780 | 3,690 | 3,765 | 68,900 | 3,765 |
| 2017-11-27 | 3,650 | 3,765 | 3,645 | 3,750 | 101,700 | 3,750 |
| 2017-11-24 | 3,655 | 3,655 | 3,545 | 3,605 | 78,900 | 3,605 |
| 2017-11-22 | 3,590 | 3,660 | 3,585 | 3,610 | 49,900 | 3,610 |
| 2017-11-21 | 3,520 | 3,550 | 3,500 | 3,530 | 30,400 | 3,530 |
| 2017-11-20 | 3,470 | 3,500 | 3,460 | 3,490 | 35,400 | 3,490 |
| 2017-11-17 | 3,490 | 3,510 | 3,455 | 3,470 | 70,500 | 3,470 |
| 2017-11-16 | 3,395 | 3,515 | 3,380 | 3,480 | 48,300 | 3,480 |
| 2017-11-15 | 3,540 | 3,550 | 3,410 | 3,420 | 69,400 | 3,420 |
| 2017-11-13 | 3,600 | 3,600 | 3,560 | 3,575 | 51,800 | 3,575 |
| 2017-11-10 | 3,590 | 3,615 | 3,560 | 3,580 | 51,000 | 3,580 |
| 2017-11-09 | 3,600 | 3,650 | 3,555 | 3,605 | 91,100 | 3,605 |
| 2017-11-08 | 3,550 | 3,625 | 3,545 | 3,580 | 72,500 | 3,580 |
| 2017-11-07 | 3,565 | 3,615 | 3,565 | 3,585 | 35,200 | 3,585 |
| 2017-11-06 | 3,575 | 3,595 | 3,560 | 3,585 | 35,300 | 3,585 |
| 2017-11-02 | 3,580 | 3,630 | 3,575 | 3,585 | 58,700 | 3,585 |
| 2017-11-01 | 3,655 | 3,660 | 3,575 | 3,615 | 102,100 | 3,615 |
| 2017-10-31 | 3,730 | 3,750 | 3,645 | 3,655 | 86,000 | 3,655 |
| 2017-10-30 | 3,590 | 3,730 | 3,490 | 3,680 | 327,800 | 3,680 |
| 2017-10-27 | 3,775 | 3,810 | 3,720 | 3,800 | 83,300 | 3,800 |
| 2017-10-26 | 3,755 | 3,825 | 3,755 | 3,755 | 70,900 | 3,755 |
| 2017-10-25 | 3,755 | 3,860 | 3,755 | 3,785 | 91,800 | 3,785 |
| 2017-10-24 | 3,730 | 3,775 | 3,715 | 3,730 | 62,600 | 3,730 |
| 2017-10-23 | 3,725 | 3,785 | 3,715 | 3,730 | 53,500 | 3,730 |
| 2017-10-20 | 3,645 | 3,675 | 3,615 | 3,655 | 55,200 | 3,655 |
| 2017-10-19 | 3,680 | 3,740 | 3,660 | 3,670 | 80,500 | 3,670 |
| 2017-10-18 | 3,670 | 3,685 | 3,655 | 3,670 | 75,000 | 3,670 |
| 2017-10-17 | 3,640 | 3,675 | 3,620 | 3,670 | 39,800 | 3,670 |
| 2017-10-16 | 3,675 | 3,680 | 3,625 | 3,660 | 48,100 | 3,660 |
| 2017-10-13 | 3,620 | 3,685 | 3,560 | 3,680 | 233,300 | 3,680 |
| 2017-10-12 | 3,800 | 3,800 | 3,745 | 3,765 | 43,900 | 3,765 |
| 2017-10-11 | 3,790 | 3,870 | 3,730 | 3,770 | 77,800 | 3,770 |
| 2017-10-10 | 3,730 | 3,800 | 3,715 | 3,790 | 68,200 | 3,790 |
| 2017-10-06 | 3,715 | 3,765 | 3,680 | 3,730 | 70,100 | 3,730 |
| 2017-10-05 | 3,695 | 3,765 | 3,680 | 3,725 | 59,000 | 3,725 |
| 2017-10-04 | 3,635 | 3,740 | 3,635 | 3,725 | 95,300 | 3,725 |
| 2017-10-03 | 3,515 | 3,635 | 3,495 | 3,620 | 114,700 | 3,620 |
| 2017-10-02 | 3,490 | 3,500 | 3,445 | 3,465 | 60,100 | 3,465 |
| 2017-09-29 | 3,480 | 3,520 | 3,440 | 3,450 | 49,700 | 3,450 |
| 2017-09-28 | 3,420 | 3,525 | 3,395 | 3,475 | 92,400 | 3,475 |
| 2017-09-27 | 3,335 | 3,440 | 3,335 | 3,420 | 42,200 | 3,420 |
| 2017-09-26 | 3,265 | 3,375 | 3,265 | 3,375 | 66,000 | 3,375 |
| 2017-09-25 | 3,335 | 3,360 | 3,290 | 3,295 | 58,900 | 3,295 |
| 2017-09-22 | 3,310 | 3,335 | 3,270 | 3,290 | 25,700 | 3,290 |
| 2017-09-21 | 3,325 | 3,355 | 3,305 | 3,315 | 34,100 | 3,315 |
| 2017-09-20 | 3,390 | 3,405 | 3,325 | 3,335 | 38,600 | 3,335 |
| 2017-09-19 | 3,380 | 3,435 | 3,365 | 3,410 | 49,600 | 3,410 |
| 2017-09-15 | 3,330 | 3,385 | 3,315 | 3,375 | 43,300 | 3,375 |
| 2017-09-14 | 3,395 | 3,395 | 3,335 | 3,340 | 27,400 | 3,340 |
| 2017-09-13 | 3,305 | 3,360 | 3,305 | 3,350 | 16,800 | 3,350 |
| 2017-09-12 | 3,300 | 3,315 | 3,245 | 3,290 | 40,600 | 3,290 |
| 2017-09-11 | 3,255 | 3,290 | 3,245 | 3,265 | 25,900 | 3,265 |
| 2017-09-08 | 3,260 | 3,260 | 3,210 | 3,225 | 48,500 | 3,225 |
| 2017-09-07 | 3,255 | 3,305 | 3,240 | 3,280 | 43,200 | 3,280 |
| 2017-09-06 | 3,160 | 3,210 | 3,135 | 3,185 | 62,300 | 3,185 |
| 2017-09-05 | 3,300 | 3,315 | 3,130 | 3,165 | 72,800 | 3,165 |
| 2017-09-04 | 3,340 | 3,395 | 3,305 | 3,310 | 35,000 | 3,310 |
| 2017-09-01 | 3,360 | 3,360 | 3,310 | 3,340 | 25,100 | 3,340 |
| 2017-08-31 | 3,305 | 3,325 | 3,280 | 3,310 | 44,000 | 3,310 |
| 2017-08-30 | 3,310 | 3,320 | 3,275 | 3,300 | 65,100 | 3,300 |
| 2017-08-29 | 3,345 | 3,345 | 3,285 | 3,300 | 38,900 | 3,300 |
| 2017-08-28 | 3,395 | 3,420 | 3,355 | 3,365 | 35,300 | 3,365 |
| 2017-08-25 | 3,370 | 3,445 | 3,360 | 3,390 | 45,400 | 3,390 |
| 2017-08-24 | 3,285 | 3,355 | 3,285 | 3,355 | 38,100 | 3,355 |
| 2017-08-23 | 3,300 | 3,325 | 3,285 | 3,285 | 18,900 | 3,285 |
| 2017-08-22 | 3,260 | 3,300 | 3,245 | 3,285 | 33,100 | 3,285 |
| 2017-08-21 | 3,265 | 3,290 | 3,255 | 3,285 | 21,800 | 3,285 |
| 2017-08-18 | 3,255 | 3,295 | 3,220 | 3,260 | 59,800 | 3,260 |
| 2017-08-17 | 3,330 | 3,350 | 3,295 | 3,320 | 32,100 | 3,320 |
| 2017-08-16 | 3,330 | 3,350 | 3,315 | 3,330 | 49,000 | 3,330 |
| 2017-08-15 | 3,300 | 3,350 | 3,290 | 3,335 | 59,000 | 3,335 |
| 2017-08-14 | 3,325 | 3,345 | 3,240 | 3,275 | 125,600 | 3,275 |
| 2017-08-10 | 3,270 | 3,325 | 3,265 | 3,285 | 62,100 | 3,285 |
| 2017-08-09 | 3,305 | 3,310 | 3,235 | 3,255 | 43,800 | 3,255 |
| 2017-08-08 | 3,305 | 3,330 | 3,295 | 3,315 | 27,400 | 3,315 |
| 2017-08-07 | 3,290 | 3,320 | 3,255 | 3,305 | 35,900 | 3,305 |
| 2017-08-04 | 3,245 | 3,315 | 3,230 | 3,260 | 63,800 | 3,260 |
| 2017-08-03 | 3,320 | 3,340 | 3,255 | 3,260 | 47,000 | 3,260 |
| 2017-08-02 | 3,455 | 3,460 | 3,315 | 3,320 | 84,600 | 3,320 |
| 2017-08-01 | 3,420 | 3,570 | 3,420 | 3,455 | 101,100 | 3,455 |
| 2017-07-31 | 3,405 | 3,595 | 3,360 | 3,490 | 281,500 | 3,490 |
| 2017-07-28 | 3,220 | 3,255 | 3,210 | 3,220 | 74,700 | 3,220 |
| 2017-07-27 | 3,215 | 3,300 | 3,210 | 3,250 | 74,000 | 3,250 |
| 2017-07-26 | 3,240 | 3,270 | 3,205 | 3,215 | 62,000 | 3,215 |
| 2017-07-25 | 3,300 | 3,300 | 3,240 | 3,240 | 26,100 | 3,240 |
| 2017-07-24 | 3,345 | 3,345 | 3,295 | 3,310 | 38,700 | 3,310 |
| 2017-07-21 | 3,320 | 3,395 | 3,320 | 3,360 | 76,900 | 3,360 |
| 2017-07-20 | 3,330 | 3,350 | 3,310 | 3,320 | 49,000 | 3,320 |
| 2017-07-19 | 3,305 | 3,345 | 3,295 | 3,330 | 45,700 | 3,330 |
| 2017-07-18 | 3,220 | 3,325 | 3,220 | 3,310 | 48,600 | 3,310 |
| 2017-07-14 | 3,260 | 3,275 | 3,245 | 3,245 | 55,600 | 3,245 |
| 2017-07-13 | 3,260 | 3,300 | 3,255 | 3,255 | 46,500 | 3,255 |
| 2017-07-12 | 3,305 | 3,350 | 3,265 | 3,265 | 39,600 | 3,265 |
| 2017-07-11 | 3,300 | 3,375 | 3,295 | 3,340 | 53,700 | 3,340 |
| 2017-07-10 | 3,275 | 3,335 | 3,275 | 3,290 | 66,600 | 3,290 |
| 2017-07-07 | 3,310 | 3,355 | 3,245 | 3,255 | 130,600 | 3,255 |
| 2017-07-06 | 3,340 | 3,370 | 3,295 | 3,310 | 76,600 | 3,310 |
| 2017-07-05 | 3,330 | 3,350 | 3,305 | 3,340 | 57,700 | 3,340 |
| 2017-07-04 | 3,380 | 3,380 | 3,260 | 3,305 | 115,800 | 3,305 |
| 2017-07-03 | 3,385 | 3,430 | 3,350 | 3,370 | 75,900 | 3,370 |
| 2017-06-30 | 3,355 | 3,395 | 3,335 | 3,390 | 100,200 | 3,390 |
| 2017-06-29 | 3,355 | 3,405 | 3,335 | 3,395 | 111,400 | 3,395 |
| 2017-06-28 | 3,265 | 3,400 | 3,250 | 3,370 | 205,800 | 3,370 |
| 2017-06-27 | 3,235 | 3,280 | 3,170 | 3,235 | 119,300 | 3,235 |
| 2017-06-26 | 3,225 | 3,295 | 3,170 | 3,245 | 168,300 | 3,245 |
| 2017-06-23 | 3,095 | 3,100 | 3,070 | 3,095 | 60,600 | 3,095 |
| 2017-06-22 | 3,030 | 3,130 | 3,030 | 3,090 | 115,500 | 3,090 |
| 2017-06-21 | 2,998 | 3,035 | 2,992 | 3,010 | 42,800 | 3,010 |
| 2017-06-20 | 2,983 | 3,040 | 2,980 | 3,020 | 59,700 | 3,020 |
| 2017-06-19 | 2,966 | 2,979 | 2,950 | 2,959 | 56,600 | 2,959 |
| 2017-06-16 | 2,899 | 2,953 | 2,887 | 2,950 | 162,800 | 2,950 |
| 2017-06-15 | 2,899 | 2,915 | 2,861 | 2,900 | 72,400 | 2,900 |
| 2017-06-14 | 2,890 | 2,930 | 2,881 | 2,899 | 82,500 | 2,899 |
| 2017-06-13 | 2,850 | 2,881 | 2,833 | 2,864 | 63,200 | 2,864 |
| 2017-06-12 | 2,790 | 2,852 | 2,786 | 2,836 | 76,800 | 2,836 |
| 2017-06-09 | 2,774 | 2,794 | 2,754 | 2,780 | 45,700 | 2,780 |
| 2017-06-08 | 2,758 | 2,789 | 2,740 | 2,770 | 30,900 | 2,770 |
| 2017-06-07 | 2,727 | 2,763 | 2,714 | 2,752 | 42,400 | 2,752 |
| 2017-06-06 | 2,745 | 2,759 | 2,733 | 2,740 | 69,100 | 2,740 |
| 2017-06-05 | 2,750 | 2,772 | 2,741 | 2,753 | 51,800 | 2,753 |
| 2017-06-02 | 2,745 | 2,790 | 2,731 | 2,788 | 58,200 | 2,788 |
| 2017-06-01 | 2,712 | 2,753 | 2,705 | 2,745 | 54,600 | 2,745 |
| 2017-05-31 | 2,715 | 2,723 | 2,704 | 2,712 | 33,500 | 2,712 |
| 2017-05-30 | 2,715 | 2,719 | 2,681 | 2,716 | 44,900 | 2,716 |
| 2017-05-29 | 2,748 | 2,749 | 2,712 | 2,713 | 49,200 | 2,713 |
| 2017-05-26 | 2,777 | 2,784 | 2,738 | 2,750 | 56,400 | 2,750 |
| 2017-05-25 | 2,748 | 2,803 | 2,748 | 2,784 | 93,800 | 2,784 |
| 2017-05-24 | 2,730 | 2,744 | 2,702 | 2,743 | 79,900 | 2,743 |
| 2017-05-23 | 2,661 | 2,727 | 2,660 | 2,720 | 109,200 | 2,720 |
| 2017-05-22 | 2,618 | 2,654 | 2,581 | 2,652 | 122,600 | 2,652 |
| 2017-05-19 | 2,631 | 2,648 | 2,602 | 2,640 | 54,000 | 2,640 |
| 2017-05-18 | 2,633 | 2,655 | 2,608 | 2,627 | 45,400 | 2,627 |
| 2017-05-17 | 2,695 | 2,697 | 2,662 | 2,683 | 48,500 | 2,683 |
| 2017-05-16 | 2,736 | 2,751 | 2,705 | 2,710 | 45,300 | 2,710 |
| 2017-05-15 | 2,729 | 2,751 | 2,716 | 2,718 | 46,100 | 2,718 |
| 2017-05-12 | 2,807 | 2,807 | 2,753 | 2,757 | 40,200 | 2,757 |
| 2017-05-11 | 2,832 | 2,832 | 2,801 | 2,811 | 103,000 | 2,811 |
| 2017-05-10 | 2,848 | 2,848 | 2,793 | 2,826 | 102,000 | 2,826 |
| 2017-05-09 | 2,790 | 2,844 | 2,781 | 2,838 | 77,100 | 2,838 |
| 2017-05-08 | 2,785 | 2,829 | 2,769 | 2,823 | 77,300 | 2,823 |
| 2017-05-02 | 2,763 | 2,839 | 2,745 | 2,782 | 93,900 | 2,782 |
| 2017-05-01 | 2,618 | 2,750 | 2,614 | 2,744 | 203,600 | 2,744 |
| 2017-04-28 | 2,605 | 2,617 | 2,575 | 2,600 | 56,300 | 2,600 |
| 2017-04-27 | 2,557 | 2,611 | 2,557 | 2,608 | 49,600 | 2,608 |
| 2017-04-26 | 2,559 | 2,595 | 2,555 | 2,589 | 51,300 | 2,589 |
| 2017-04-25 | 2,552 | 2,560 | 2,525 | 2,557 | 44,700 | 2,557 |
| 2017-04-24 | 2,515 | 2,541 | 2,507 | 2,539 | 40,900 | 2,539 |
| 2017-04-21 | 2,471 | 2,507 | 2,465 | 2,507 | 51,700 | 2,507 |
| 2017-04-20 | 2,450 | 2,490 | 2,450 | 2,481 | 41,300 | 2,481 |
| 2017-04-19 | 2,463 | 2,484 | 2,463 | 2,472 | 31,400 | 2,472 |
| 2017-04-18 | 2,447 | 2,472 | 2,438 | 2,469 | 36,100 | 2,469 |
| 2017-04-17 | 2,431 | 2,446 | 2,423 | 2,446 | 26,700 | 2,446 |
| 2017-04-14 | 2,452 | 2,465 | 2,431 | 2,448 | 42,200 | 2,448 |
| 2017-04-13 | 2,453 | 2,464 | 2,440 | 2,462 | 63,800 | 2,462 |
| 2017-04-12 | 2,519 | 2,519 | 2,479 | 2,488 | 53,600 | 2,488 |
| 2017-04-11 | 2,524 | 2,536 | 2,513 | 2,532 | 41,900 | 2,532 |
| 2017-04-10 | 2,512 | 2,528 | 2,478 | 2,528 | 72,400 | 2,528 |
| 2017-04-07 | 2,468 | 2,494 | 2,462 | 2,476 | 67,700 | 2,476 |
| 2017-04-06 | 2,501 | 2,507 | 2,472 | 2,478 | 73,200 | 2,478 |
| 2017-04-05 | 2,531 | 2,550 | 2,511 | 2,515 | 37,300 | 2,515 |
| 2017-04-04 | 2,559 | 2,572 | 2,521 | 2,532 | 65,100 | 2,532 |
| 2017-04-03 | 2,586 | 2,589 | 2,544 | 2,558 | 58,300 | 2,558 |
| 2017-03-31 | 2,694 | 2,694 | 2,593 | 2,593 | 51,500 | 2,593 |
| 2017-03-30 | 2,690 | 2,707 | 2,676 | 2,685 | 53,000 | 2,685 |
| 2017-03-29 | 2,679 | 2,715 | 2,652 | 2,703 | 226,100 | 2,703 |
| 2017-03-28 | 2,650 | 2,706 | 2,650 | 2,706 | 199,200 | 2,706 |
| 2017-03-27 | 2,630 | 2,640 | 2,618 | 2,637 | 169,800 | 2,637 |
| 2017-03-24 | 2,599 | 2,637 | 2,599 | 2,625 | 124,300 | 2,625 |
| 2017-03-23 | 2,630 | 2,630 | 2,573 | 2,596 | 160,200 | 2,596 |
| 2017-03-22 | 2,689 | 2,694 | 2,633 | 2,634 | 145,700 | 2,634 |
| 2017-03-21 | 2,698 | 2,717 | 2,688 | 2,714 | 100,200 | 2,714 |
| 2017-03-17 | 2,701 | 2,708 | 2,688 | 2,701 | 76,500 | 2,701 |
| 2017-03-16 | 2,700 | 2,718 | 2,680 | 2,718 | 56,900 | 2,718 |
| 2017-03-15 | 2,700 | 2,720 | 2,697 | 2,704 | 54,800 | 2,704 |
| 2017-03-14 | 2,733 | 2,733 | 2,692 | 2,698 | 52,900 | 2,698 |
| 2017-03-13 | 2,732 | 2,752 | 2,721 | 2,731 | 51,300 | 2,731 |
| 2017-03-10 | 2,701 | 2,722 | 2,696 | 2,717 | 62,000 | 2,717 |
| 2017-03-09 | 2,725 | 2,725 | 2,698 | 2,707 | 53,400 | 2,707 |
| 2017-03-08 | 2,733 | 2,747 | 2,711 | 2,717 | 74,000 | 2,717 |
| 2017-03-07 | 2,721 | 2,721 | 2,693 | 2,707 | 63,800 | 2,707 |
| 2017-03-06 | 2,730 | 2,755 | 2,710 | 2,721 | 117,100 | 2,721 |
| 2017-03-03 | 2,695 | 2,712 | 2,673 | 2,707 | 89,300 | 2,707 |
| 2017-03-02 | 2,695 | 2,706 | 2,684 | 2,695 | 85,700 | 2,695 |
| 2017-03-01 | 2,613 | 2,647 | 2,604 | 2,642 | 75,600 | 2,642 |
| 2017-02-28 | 2,620 | 2,629 | 2,597 | 2,606 | 88,400 | 2,606 |
| 2017-02-27 | 2,623 | 2,637 | 2,586 | 2,615 | 107,800 | 2,615 |
| 2017-02-24 | 2,594 | 2,645 | 2,594 | 2,637 | 78,700 | 2,637 |
| 2017-02-23 | 2,602 | 2,613 | 2,581 | 2,606 | 31,800 | 2,606 |
| 2017-02-22 | 2,600 | 2,613 | 2,585 | 2,602 | 60,400 | 2,602 |
| 2017-02-21 | 2,588 | 2,618 | 2,588 | 2,600 | 27,300 | 2,600 |
| 2017-02-20 | 2,587 | 2,589 | 2,563 | 2,584 | 39,100 | 2,584 |
| 2017-02-17 | 2,624 | 2,624 | 2,591 | 2,601 | 49,000 | 2,601 |
| 2017-02-16 | 2,600 | 2,656 | 2,600 | 2,630 | 63,400 | 2,630 |
| 2017-02-15 | 2,606 | 2,635 | 2,576 | 2,594 | 83,000 | 2,594 |
| 2017-02-14 | 2,582 | 2,639 | 2,580 | 2,605 | 62,400 | 2,605 |
| 2017-02-13 | 2,580 | 2,617 | 2,566 | 2,567 | 69,500 | 2,567 |
| 2017-02-10 | 2,511 | 2,555 | 2,491 | 2,554 | 74,000 | 2,554 |
| 2017-02-09 | 2,511 | 2,517 | 2,494 | 2,505 | 53,400 | 2,505 |
| 2017-02-08 | 2,507 | 2,527 | 2,500 | 2,515 | 44,900 | 2,515 |
| 2017-02-07 | 2,522 | 2,522 | 2,490 | 2,507 | 67,800 | 2,507 |
| 2017-02-06 | 2,552 | 2,552 | 2,501 | 2,525 | 71,400 | 2,525 |
| 2017-02-03 | 2,515 | 2,553 | 2,501 | 2,536 | 87,700 | 2,536 |
| 2017-02-02 | 2,583 | 2,583 | 2,509 | 2,515 | 114,300 | 2,515 |
| 2017-02-01 | 2,600 | 2,612 | 2,558 | 2,575 | 148,500 | 2,575 |
| 2017-01-31 | 2,670 | 2,670 | 2,615 | 2,623 | 51,200 | 2,623 |
| 2017-01-30 | 2,650 | 2,674 | 2,642 | 2,671 | 40,500 | 2,671 |
| 2017-01-27 | 2,652 | 2,675 | 2,629 | 2,664 | 87,500 | 2,664 |
| 2017-01-26 | 2,677 | 2,688 | 2,627 | 2,644 | 63,500 | 2,644 |
| 2017-01-25 | 2,690 | 2,690 | 2,651 | 2,662 | 36,900 | 2,662 |
| 2017-01-24 | 2,662 | 2,679 | 2,642 | 2,654 | 40,300 | 2,654 |
| 2017-01-23 | 2,680 | 2,680 | 2,654 | 2,662 | 54,700 | 2,662 |
| 2017-01-20 | 2,692 | 2,720 | 2,679 | 2,688 | 37,900 | 2,688 |
| 2017-01-19 | 2,718 | 2,746 | 2,696 | 2,703 | 36,800 | 2,703 |
| 2017-01-18 | 2,639 | 2,737 | 2,635 | 2,732 | 96,700 | 2,732 |
| 2017-01-17 | 2,670 | 2,670 | 2,628 | 2,649 | 103,900 | 2,649 |
| 2017-01-16 | 2,750 | 2,768 | 2,684 | 2,684 | 94,400 | 2,684 |
| 2017-01-13 | 2,880 | 2,899 | 2,764 | 2,767 | 150,700 | 2,767 |
| 2017-01-12 | 2,724 | 2,740 | 2,715 | 2,724 | 42,100 | 2,724 |
| 2017-01-11 | 2,730 | 2,749 | 2,712 | 2,745 | 44,800 | 2,745 |
| 2017-01-10 | 2,673 | 2,749 | 2,657 | 2,723 | 83,300 | 2,723 |
| 2017-01-06 | 2,704 | 2,726 | 2,647 | 2,687 | 135,500 | 2,687 |
| 2017-01-05 | 2,730 | 2,739 | 2,694 | 2,718 | 69,800 | 2,718 |
| 2017-01-04 | 2,692 | 2,734 | 2,671 | 2,721 | 89,300 | 2,721 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
