8114 (株)デサント 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 | 1,915 | 1,949 | 1,896 | 1,947 | 145,100 | 1,947 |
| 2017-12-28 | 1,917 | 1,933 | 1,909 | 1,914 | 120,400 | 1,914 |
| 2017-12-27 | 1,889 | 1,915 | 1,885 | 1,914 | 141,600 | 1,914 |
| 2017-12-26 | 1,919 | 1,925 | 1,899 | 1,901 | 93,200 | 1,901 |
| 2017-12-25 | 1,912 | 1,920 | 1,899 | 1,919 | 84,500 | 1,919 |
| 2017-12-22 | 1,922 | 1,942 | 1,917 | 1,925 | 173,000 | 1,925 |
| 2017-12-21 | 1,906 | 1,925 | 1,882 | 1,917 | 158,600 | 1,917 |
| 2017-12-20 | 1,905 | 1,918 | 1,892 | 1,911 | 106,700 | 1,911 |
| 2017-12-19 | 1,937 | 1,943 | 1,903 | 1,911 | 154,400 | 1,911 |
| 2017-12-18 | 1,923 | 1,941 | 1,912 | 1,934 | 256,800 | 1,934 |
| 2017-12-15 | 1,877 | 1,917 | 1,872 | 1,904 | 241,000 | 1,904 |
| 2017-12-14 | 1,875 | 1,880 | 1,856 | 1,876 | 126,400 | 1,876 |
| 2017-12-13 | 1,880 | 1,890 | 1,868 | 1,883 | 120,800 | 1,883 |
| 2017-12-12 | 1,875 | 1,913 | 1,867 | 1,881 | 249,000 | 1,881 |
| 2017-12-11 | 1,865 | 1,883 | 1,843 | 1,866 | 315,700 | 1,866 |
| 2017-12-08 | 1,816 | 1,851 | 1,815 | 1,841 | 210,800 | 1,841 |
| 2017-12-07 | 1,802 | 1,848 | 1,797 | 1,829 | 322,500 | 1,829 |
| 2017-12-06 | 1,778 | 1,810 | 1,778 | 1,793 | 233,200 | 1,793 |
| 2017-12-05 | 1,728 | 1,793 | 1,711 | 1,786 | 234,800 | 1,786 |
| 2017-12-04 | 1,664 | 1,754 | 1,664 | 1,728 | 477,800 | 1,728 |
| 2017-12-01 | 1,648 | 1,663 | 1,630 | 1,660 | 94,500 | 1,660 |
| 2017-11-30 | 1,632 | 1,669 | 1,620 | 1,656 | 233,300 | 1,656 |
| 2017-11-29 | 1,656 | 1,686 | 1,635 | 1,648 | 290,100 | 1,648 |
| 2017-11-28 | 1,560 | 1,632 | 1,556 | 1,616 | 425,100 | 1,616 |
| 2017-11-27 | 1,530 | 1,540 | 1,514 | 1,524 | 112,500 | 1,524 |
| 2017-11-24 | 1,465 | 1,535 | 1,465 | 1,530 | 131,800 | 1,530 |
| 2017-11-22 | 1,462 | 1,512 | 1,458 | 1,483 | 288,600 | 1,483 |
| 2017-11-21 | 1,437 | 1,458 | 1,430 | 1,439 | 117,400 | 1,439 |
| 2017-11-20 | 1,415 | 1,438 | 1,412 | 1,434 | 77,400 | 1,434 |
| 2017-11-17 | 1,450 | 1,451 | 1,426 | 1,427 | 103,200 | 1,427 |
| 2017-11-16 | 1,441 | 1,447 | 1,431 | 1,437 | 82,500 | 1,437 |
| 2017-11-15 | 1,477 | 1,485 | 1,433 | 1,440 | 130,200 | 1,440 |
| 2017-11-13 | 1,490 | 1,490 | 1,468 | 1,471 | 60,100 | 1,471 |
| 2017-11-10 | 1,509 | 1,532 | 1,489 | 1,493 | 172,800 | 1,493 |
| 2017-11-09 | 1,544 | 1,569 | 1,523 | 1,536 | 173,000 | 1,536 |
| 2017-11-08 | 1,544 | 1,553 | 1,530 | 1,548 | 79,500 | 1,548 |
| 2017-11-07 | 1,527 | 1,563 | 1,520 | 1,556 | 122,600 | 1,556 |
| 2017-11-06 | 1,584 | 1,586 | 1,523 | 1,554 | 95,500 | 1,554 |
| 2017-11-02 | 1,584 | 1,591 | 1,560 | 1,584 | 130,400 | 1,584 |
| 2017-11-01 | 1,565 | 1,594 | 1,539 | 1,587 | 318,500 | 1,587 |
| 2017-10-31 | 1,545 | 1,598 | 1,521 | 1,574 | 434,200 | 1,574 |
| 2017-10-30 | 1,452 | 1,551 | 1,431 | 1,519 | 881,900 | 1,519 |
| 2017-10-27 | 1,461 | 1,466 | 1,445 | 1,445 | 159,600 | 1,445 |
| 2017-10-26 | 1,451 | 1,468 | 1,449 | 1,450 | 109,500 | 1,450 |
| 2017-10-25 | 1,468 | 1,476 | 1,445 | 1,453 | 181,600 | 1,453 |
| 2017-10-24 | 1,470 | 1,484 | 1,467 | 1,478 | 179,300 | 1,478 |
| 2017-10-23 | 1,477 | 1,483 | 1,469 | 1,471 | 167,500 | 1,471 |
| 2017-10-20 | 1,467 | 1,482 | 1,461 | 1,471 | 63,500 | 1,471 |
| 2017-10-19 | 1,475 | 1,483 | 1,462 | 1,470 | 91,600 | 1,470 |
| 2017-10-18 | 1,475 | 1,482 | 1,452 | 1,463 | 101,600 | 1,463 |
| 2017-10-17 | 1,500 | 1,503 | 1,469 | 1,474 | 125,300 | 1,474 |
| 2017-10-16 | 1,526 | 1,530 | 1,488 | 1,496 | 163,300 | 1,496 |
| 2017-10-13 | 1,526 | 1,544 | 1,526 | 1,528 | 88,200 | 1,528 |
| 2017-10-12 | 1,522 | 1,550 | 1,512 | 1,539 | 79,600 | 1,539 |
| 2017-10-11 | 1,519 | 1,523 | 1,506 | 1,519 | 41,300 | 1,519 |
| 2017-10-10 | 1,504 | 1,532 | 1,504 | 1,517 | 70,600 | 1,517 |
| 2017-10-06 | 1,526 | 1,540 | 1,512 | 1,519 | 69,100 | 1,519 |
| 2017-10-05 | 1,528 | 1,538 | 1,523 | 1,532 | 36,800 | 1,532 |
| 2017-10-04 | 1,530 | 1,532 | 1,516 | 1,523 | 40,700 | 1,523 |
| 2017-10-03 | 1,539 | 1,541 | 1,516 | 1,525 | 47,500 | 1,525 |
| 2017-10-02 | 1,545 | 1,549 | 1,527 | 1,533 | 50,400 | 1,533 |
| 2017-09-29 | 1,547 | 1,549 | 1,505 | 1,535 | 74,100 | 1,535 |
| 2017-09-28 | 1,530 | 1,585 | 1,529 | 1,557 | 153,400 | 1,557 |
| 2017-09-27 | 1,525 | 1,537 | 1,512 | 1,533 | 101,800 | 1,533 |
| 2017-09-26 | 1,496 | 1,528 | 1,487 | 1,524 | 124,100 | 1,524 |
| 2017-09-25 | 1,510 | 1,524 | 1,496 | 1,502 | 95,300 | 1,502 |
| 2017-09-22 | 1,492 | 1,511 | 1,479 | 1,510 | 114,100 | 1,510 |
| 2017-09-21 | 1,487 | 1,499 | 1,486 | 1,490 | 91,600 | 1,490 |
| 2017-09-20 | 1,458 | 1,489 | 1,454 | 1,487 | 106,600 | 1,487 |
| 2017-09-19 | 1,460 | 1,472 | 1,445 | 1,458 | 171,200 | 1,458 |
| 2017-09-15 | 1,430 | 1,448 | 1,424 | 1,442 | 110,300 | 1,442 |
| 2017-09-14 | 1,438 | 1,441 | 1,429 | 1,430 | 52,300 | 1,430 |
| 2017-09-13 | 1,423 | 1,439 | 1,411 | 1,436 | 64,300 | 1,436 |
| 2017-09-12 | 1,420 | 1,421 | 1,409 | 1,414 | 62,300 | 1,414 |
| 2017-09-11 | 1,415 | 1,430 | 1,404 | 1,407 | 51,900 | 1,407 |
| 2017-09-08 | 1,402 | 1,407 | 1,387 | 1,393 | 110,900 | 1,393 |
| 2017-09-07 | 1,391 | 1,415 | 1,391 | 1,407 | 85,700 | 1,407 |
| 2017-09-06 | 1,365 | 1,396 | 1,359 | 1,393 | 80,100 | 1,393 |
| 2017-09-05 | 1,393 | 1,398 | 1,369 | 1,369 | 76,800 | 1,369 |
| 2017-09-04 | 1,417 | 1,424 | 1,393 | 1,393 | 76,200 | 1,393 |
| 2017-09-01 | 1,406 | 1,421 | 1,406 | 1,418 | 49,600 | 1,418 |
| 2017-08-31 | 1,399 | 1,414 | 1,399 | 1,409 | 61,400 | 1,409 |
| 2017-08-30 | 1,396 | 1,409 | 1,389 | 1,406 | 54,100 | 1,406 |
| 2017-08-29 | 1,382 | 1,395 | 1,382 | 1,390 | 51,500 | 1,390 |
| 2017-08-28 | 1,390 | 1,397 | 1,376 | 1,393 | 47,500 | 1,393 |
| 2017-08-25 | 1,374 | 1,396 | 1,366 | 1,391 | 125,500 | 1,391 |
| 2017-08-24 | 1,378 | 1,389 | 1,372 | 1,374 | 67,600 | 1,374 |
| 2017-08-23 | 1,390 | 1,391 | 1,373 | 1,378 | 102,000 | 1,378 |
| 2017-08-22 | 1,383 | 1,392 | 1,378 | 1,379 | 73,700 | 1,379 |
| 2017-08-21 | 1,381 | 1,391 | 1,373 | 1,383 | 115,700 | 1,383 |
| 2017-08-18 | 1,381 | 1,391 | 1,379 | 1,388 | 98,400 | 1,388 |
| 2017-08-17 | 1,417 | 1,419 | 1,400 | 1,401 | 135,700 | 1,401 |
| 2017-08-16 | 1,421 | 1,442 | 1,420 | 1,423 | 91,200 | 1,423 |
| 2017-08-15 | 1,435 | 1,454 | 1,425 | 1,429 | 127,200 | 1,429 |
| 2017-08-14 | 1,436 | 1,437 | 1,419 | 1,420 | 113,500 | 1,420 |
| 2017-08-10 | 1,428 | 1,455 | 1,428 | 1,449 | 97,700 | 1,449 |
| 2017-08-09 | 1,451 | 1,457 | 1,420 | 1,427 | 162,000 | 1,427 |
| 2017-08-08 | 1,449 | 1,449 | 1,432 | 1,444 | 95,500 | 1,444 |
| 2017-08-07 | 1,456 | 1,460 | 1,441 | 1,447 | 114,400 | 1,447 |
| 2017-08-04 | 1,457 | 1,466 | 1,443 | 1,447 | 168,500 | 1,447 |
| 2017-08-03 | 1,491 | 1,493 | 1,435 | 1,457 | 440,800 | 1,457 |
| 2017-08-02 | 1,476 | 1,525 | 1,435 | 1,523 | 770,200 | 1,523 |
| 2017-08-01 | 1,619 | 1,639 | 1,610 | 1,639 | 102,800 | 1,639 |
| 2017-07-31 | 1,601 | 1,615 | 1,588 | 1,602 | 117,200 | 1,602 |
| 2017-07-28 | 1,605 | 1,614 | 1,596 | 1,607 | 195,400 | 1,607 |
| 2017-07-27 | 1,615 | 1,625 | 1,601 | 1,606 | 135,900 | 1,606 |
| 2017-07-26 | 1,626 | 1,635 | 1,593 | 1,600 | 186,600 | 1,600 |
| 2017-07-25 | 1,622 | 1,643 | 1,613 | 1,615 | 165,800 | 1,615 |
| 2017-07-24 | 1,591 | 1,622 | 1,579 | 1,622 | 146,300 | 1,622 |
| 2017-07-21 | 1,611 | 1,617 | 1,601 | 1,611 | 82,500 | 1,611 |
| 2017-07-20 | 1,618 | 1,631 | 1,612 | 1,617 | 103,100 | 1,617 |
| 2017-07-19 | 1,620 | 1,629 | 1,603 | 1,616 | 295,300 | 1,616 |
| 2017-07-18 | 1,592 | 1,626 | 1,592 | 1,620 | 367,700 | 1,620 |
| 2017-07-14 | 1,550 | 1,599 | 1,550 | 1,576 | 252,800 | 1,576 |
| 2017-07-13 | 1,538 | 1,545 | 1,528 | 1,536 | 80,000 | 1,536 |
| 2017-07-12 | 1,540 | 1,554 | 1,536 | 1,541 | 87,900 | 1,541 |
| 2017-07-11 | 1,510 | 1,558 | 1,510 | 1,551 | 144,100 | 1,551 |
| 2017-07-10 | 1,520 | 1,520 | 1,494 | 1,507 | 123,300 | 1,507 |
| 2017-07-07 | 1,496 | 1,514 | 1,493 | 1,493 | 76,200 | 1,493 |
| 2017-07-06 | 1,504 | 1,520 | 1,502 | 1,515 | 53,000 | 1,515 |
| 2017-07-05 | 1,490 | 1,519 | 1,490 | 1,515 | 60,700 | 1,515 |
| 2017-07-04 | 1,538 | 1,540 | 1,502 | 1,503 | 72,700 | 1,503 |
| 2017-07-03 | 1,510 | 1,529 | 1,510 | 1,519 | 82,800 | 1,519 |
| 2017-06-30 | 1,508 | 1,524 | 1,500 | 1,520 | 114,400 | 1,520 |
| 2017-06-29 | 1,530 | 1,533 | 1,515 | 1,523 | 77,400 | 1,523 |
| 2017-06-28 | 1,524 | 1,530 | 1,513 | 1,513 | 71,700 | 1,513 |
| 2017-06-27 | 1,527 | 1,532 | 1,518 | 1,525 | 67,700 | 1,525 |
| 2017-06-26 | 1,510 | 1,544 | 1,510 | 1,535 | 117,100 | 1,535 |
| 2017-06-23 | 1,515 | 1,518 | 1,502 | 1,510 | 116,700 | 1,510 |
| 2017-06-22 | 1,518 | 1,530 | 1,514 | 1,515 | 111,400 | 1,515 |
| 2017-06-21 | 1,503 | 1,517 | 1,488 | 1,507 | 143,600 | 1,507 |
| 2017-06-20 | 1,519 | 1,527 | 1,509 | 1,518 | 135,200 | 1,518 |
| 2017-06-19 | 1,471 | 1,522 | 1,471 | 1,519 | 179,500 | 1,519 |
| 2017-06-16 | 1,479 | 1,493 | 1,468 | 1,475 | 366,200 | 1,475 |
| 2017-06-15 | 1,444 | 1,470 | 1,438 | 1,456 | 161,100 | 1,456 |
| 2017-06-14 | 1,445 | 1,468 | 1,441 | 1,444 | 206,600 | 1,444 |
| 2017-06-13 | 1,400 | 1,437 | 1,400 | 1,420 | 227,400 | 1,420 |
| 2017-06-12 | 1,397 | 1,411 | 1,381 | 1,400 | 97,500 | 1,400 |
| 2017-06-09 | 1,383 | 1,402 | 1,383 | 1,394 | 101,600 | 1,394 |
| 2017-06-08 | 1,400 | 1,401 | 1,383 | 1,391 | 89,200 | 1,391 |
| 2017-06-07 | 1,357 | 1,390 | 1,356 | 1,388 | 121,200 | 1,388 |
| 2017-06-06 | 1,401 | 1,408 | 1,368 | 1,372 | 115,400 | 1,372 |
| 2017-06-05 | 1,391 | 1,411 | 1,379 | 1,404 | 72,100 | 1,404 |
| 2017-06-02 | 1,380 | 1,413 | 1,379 | 1,411 | 91,500 | 1,411 |
| 2017-06-01 | 1,360 | 1,379 | 1,353 | 1,376 | 50,100 | 1,376 |
| 2017-05-31 | 1,364 | 1,364 | 1,344 | 1,345 | 91,600 | 1,345 |
| 2017-05-30 | 1,342 | 1,364 | 1,333 | 1,355 | 94,900 | 1,355 |
| 2017-05-29 | 1,351 | 1,364 | 1,346 | 1,353 | 80,100 | 1,353 |
| 2017-05-26 | 1,363 | 1,369 | 1,342 | 1,354 | 79,700 | 1,354 |
| 2017-05-25 | 1,358 | 1,383 | 1,358 | 1,368 | 69,900 | 1,368 |
| 2017-05-24 | 1,374 | 1,386 | 1,356 | 1,358 | 78,100 | 1,358 |
| 2017-05-23 | 1,350 | 1,368 | 1,339 | 1,344 | 72,800 | 1,344 |
| 2017-05-22 | 1,359 | 1,362 | 1,347 | 1,359 | 54,600 | 1,359 |
| 2017-05-19 | 1,367 | 1,375 | 1,349 | 1,359 | 101,100 | 1,359 |
| 2017-05-18 | 1,374 | 1,383 | 1,360 | 1,363 | 113,400 | 1,363 |
| 2017-05-17 | 1,390 | 1,402 | 1,382 | 1,397 | 103,000 | 1,397 |
| 2017-05-16 | 1,405 | 1,422 | 1,393 | 1,401 | 140,500 | 1,401 |
| 2017-05-15 | 1,395 | 1,429 | 1,392 | 1,403 | 167,900 | 1,403 |
| 2017-05-12 | 1,390 | 1,432 | 1,333 | 1,395 | 253,100 | 1,395 |
| 2017-05-11 | 1,367 | 1,399 | 1,363 | 1,395 | 76,000 | 1,395 |
| 2017-05-10 | 1,393 | 1,401 | 1,381 | 1,381 | 96,300 | 1,381 |
| 2017-05-09 | 1,404 | 1,406 | 1,385 | 1,393 | 79,800 | 1,393 |
| 2017-05-08 | 1,375 | 1,427 | 1,373 | 1,410 | 229,100 | 1,410 |
| 2017-05-02 | 1,352 | 1,380 | 1,352 | 1,362 | 127,700 | 1,362 |
| 2017-05-01 | 1,351 | 1,351 | 1,333 | 1,345 | 115,300 | 1,345 |
| 2017-04-28 | 1,356 | 1,360 | 1,348 | 1,353 | 64,800 | 1,353 |
| 2017-04-27 | 1,360 | 1,372 | 1,358 | 1,362 | 78,000 | 1,362 |
| 2017-04-26 | 1,344 | 1,367 | 1,339 | 1,359 | 83,700 | 1,359 |
| 2017-04-25 | 1,328 | 1,345 | 1,326 | 1,333 | 94,200 | 1,333 |
| 2017-04-24 | 1,324 | 1,339 | 1,319 | 1,328 | 97,100 | 1,328 |
| 2017-04-21 | 1,320 | 1,322 | 1,302 | 1,309 | 79,800 | 1,309 |
| 2017-04-20 | 1,314 | 1,322 | 1,303 | 1,310 | 102,900 | 1,310 |
| 2017-04-19 | 1,286 | 1,324 | 1,286 | 1,310 | 142,600 | 1,310 |
| 2017-04-18 | 1,298 | 1,309 | 1,294 | 1,297 | 60,500 | 1,297 |
| 2017-04-17 | 1,268 | 1,294 | 1,268 | 1,286 | 83,300 | 1,286 |
| 2017-04-14 | 1,285 | 1,294 | 1,250 | 1,263 | 128,400 | 1,263 |
| 2017-04-13 | 1,300 | 1,300 | 1,286 | 1,296 | 69,700 | 1,296 |
| 2017-04-12 | 1,308 | 1,323 | 1,298 | 1,308 | 92,300 | 1,308 |
| 2017-04-11 | 1,341 | 1,344 | 1,317 | 1,325 | 100,500 | 1,325 |
| 2017-04-10 | 1,313 | 1,320 | 1,304 | 1,317 | 71,200 | 1,317 |
| 2017-04-07 | 1,295 | 1,313 | 1,289 | 1,299 | 79,100 | 1,299 |
| 2017-04-06 | 1,318 | 1,329 | 1,281 | 1,282 | 93,600 | 1,282 |
| 2017-04-05 | 1,328 | 1,339 | 1,319 | 1,322 | 106,800 | 1,322 |
| 2017-04-04 | 1,326 | 1,336 | 1,310 | 1,328 | 135,700 | 1,328 |
| 2017-04-03 | 1,335 | 1,341 | 1,311 | 1,326 | 89,300 | 1,326 |
| 2017-03-31 | 1,345 | 1,360 | 1,321 | 1,321 | 142,400 | 1,321 |
| 2017-03-30 | 1,360 | 1,369 | 1,339 | 1,345 | 58,700 | 1,345 |
| 2017-03-29 | 1,361 | 1,375 | 1,360 | 1,366 | 69,900 | 1,366 |
| 2017-03-28 | 1,364 | 1,383 | 1,363 | 1,379 | 87,300 | 1,379 |
| 2017-03-27 | 1,345 | 1,350 | 1,331 | 1,349 | 54,100 | 1,349 |
| 2017-03-24 | 1,353 | 1,364 | 1,334 | 1,363 | 86,400 | 1,363 |
| 2017-03-23 | 1,342 | 1,365 | 1,334 | 1,353 | 114,800 | 1,353 |
| 2017-03-22 | 1,350 | 1,350 | 1,328 | 1,343 | 125,500 | 1,343 |
| 2017-03-21 | 1,360 | 1,404 | 1,359 | 1,363 | 161,900 | 1,363 |
| 2017-03-17 | 1,360 | 1,366 | 1,342 | 1,361 | 66,700 | 1,361 |
| 2017-03-16 | 1,333 | 1,364 | 1,330 | 1,360 | 106,600 | 1,360 |
| 2017-03-15 | 1,340 | 1,352 | 1,320 | 1,351 | 92,700 | 1,351 |
| 2017-03-14 | 1,346 | 1,351 | 1,333 | 1,342 | 86,300 | 1,342 |
| 2017-03-13 | 1,342 | 1,354 | 1,336 | 1,346 | 50,500 | 1,346 |
| 2017-03-10 | 1,353 | 1,362 | 1,335 | 1,343 | 113,800 | 1,343 |
| 2017-03-09 | 1,326 | 1,344 | 1,321 | 1,334 | 58,500 | 1,334 |
| 2017-03-08 | 1,325 | 1,326 | 1,307 | 1,318 | 54,300 | 1,318 |
| 2017-03-07 | 1,320 | 1,330 | 1,317 | 1,325 | 44,900 | 1,325 |
| 2017-03-06 | 1,322 | 1,341 | 1,320 | 1,333 | 50,200 | 1,333 |
| 2017-03-03 | 1,320 | 1,338 | 1,313 | 1,330 | 71,000 | 1,330 |
| 2017-03-02 | 1,331 | 1,339 | 1,322 | 1,332 | 66,300 | 1,332 |
| 2017-03-01 | 1,313 | 1,321 | 1,292 | 1,315 | 77,400 | 1,315 |
| 2017-02-28 | 1,312 | 1,339 | 1,309 | 1,310 | 113,300 | 1,310 |
| 2017-02-27 | 1,318 | 1,336 | 1,309 | 1,322 | 123,800 | 1,322 |
| 2017-02-24 | 1,285 | 1,323 | 1,285 | 1,321 | 187,300 | 1,321 |
| 2017-02-23 | 1,270 | 1,295 | 1,257 | 1,285 | 143,600 | 1,285 |
| 2017-02-22 | 1,266 | 1,272 | 1,256 | 1,272 | 69,500 | 1,272 |
| 2017-02-21 | 1,236 | 1,259 | 1,233 | 1,258 | 52,300 | 1,258 |
| 2017-02-20 | 1,245 | 1,250 | 1,234 | 1,247 | 46,100 | 1,247 |
| 2017-02-17 | 1,243 | 1,256 | 1,241 | 1,252 | 40,200 | 1,252 |
| 2017-02-16 | 1,272 | 1,276 | 1,245 | 1,253 | 60,500 | 1,253 |
| 2017-02-15 | 1,234 | 1,269 | 1,234 | 1,261 | 83,100 | 1,261 |
| 2017-02-14 | 1,229 | 1,240 | 1,217 | 1,224 | 85,900 | 1,224 |
| 2017-02-13 | 1,237 | 1,244 | 1,220 | 1,236 | 91,300 | 1,236 |
| 2017-02-10 | 1,204 | 1,226 | 1,202 | 1,212 | 107,000 | 1,212 |
| 2017-02-09 | 1,190 | 1,192 | 1,166 | 1,181 | 97,300 | 1,181 |
| 2017-02-08 | 1,193 | 1,199 | 1,171 | 1,193 | 111,900 | 1,193 |
| 2017-02-07 | 1,224 | 1,224 | 1,187 | 1,189 | 128,900 | 1,189 |
| 2017-02-06 | 1,272 | 1,272 | 1,226 | 1,232 | 71,900 | 1,232 |
| 2017-02-03 | 1,251 | 1,267 | 1,239 | 1,252 | 198,700 | 1,252 |
| 2017-02-02 | 1,260 | 1,295 | 1,255 | 1,260 | 144,000 | 1,260 |
| 2017-02-01 | 1,269 | 1,306 | 1,253 | 1,299 | 84,700 | 1,299 |
| 2017-01-31 | 1,289 | 1,293 | 1,276 | 1,284 | 65,500 | 1,284 |
| 2017-01-30 | 1,304 | 1,316 | 1,293 | 1,310 | 51,000 | 1,310 |
| 2017-01-27 | 1,336 | 1,339 | 1,307 | 1,309 | 87,200 | 1,309 |
| 2017-01-26 | 1,318 | 1,336 | 1,311 | 1,333 | 84,500 | 1,333 |
| 2017-01-25 | 1,317 | 1,319 | 1,298 | 1,311 | 109,500 | 1,311 |
| 2017-01-24 | 1,284 | 1,308 | 1,276 | 1,303 | 125,400 | 1,303 |
| 2017-01-23 | 1,308 | 1,319 | 1,282 | 1,291 | 139,000 | 1,291 |
| 2017-01-20 | 1,322 | 1,349 | 1,311 | 1,335 | 88,900 | 1,335 |
| 2017-01-19 | 1,321 | 1,334 | 1,308 | 1,320 | 80,800 | 1,320 |
| 2017-01-18 | 1,314 | 1,314 | 1,288 | 1,305 | 80,200 | 1,305 |
| 2017-01-17 | 1,341 | 1,344 | 1,305 | 1,305 | 70,500 | 1,305 |
| 2017-01-16 | 1,322 | 1,354 | 1,316 | 1,346 | 134,200 | 1,346 |
| 2017-01-13 | 1,300 | 1,341 | 1,298 | 1,322 | 143,800 | 1,322 |
| 2017-01-12 | 1,337 | 1,344 | 1,294 | 1,310 | 124,500 | 1,310 |
| 2017-01-11 | 1,358 | 1,358 | 1,336 | 1,342 | 116,300 | 1,342 |
| 2017-01-10 | 1,381 | 1,381 | 1,333 | 1,357 | 129,000 | 1,357 |
| 2017-01-06 | 1,383 | 1,393 | 1,372 | 1,382 | 62,300 | 1,382 |
| 2017-01-05 | 1,395 | 1,404 | 1,374 | 1,383 | 121,100 | 1,383 |
| 2017-01-04 | 1,361 | 1,412 | 1,360 | 1,394 | 136,900 | 1,394 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
