8697 (株)日本取引所グループ 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 | 1,983 | 1,983 | 1,960 | 1,961 | 591,900 | 1,961 |
2017-12-28 | 2,017 | 2,027 | 1,979 | 1,985 | 939,900 | 1,985 |
2017-12-27 | 2,005 | 2,028 | 2,005 | 2,018 | 687,500 | 2,018 |
2017-12-26 | 1,995 | 2,020 | 1,991 | 2,007 | 714,700 | 2,007 |
2017-12-25 | 1,989 | 1,998 | 1,977 | 1,994 | 632,000 | 1,994 |
2017-12-22 | 1,982 | 1,997 | 1,978 | 1,992 | 740,500 | 1,992 |
2017-12-21 | 1,984 | 1,994 | 1,972 | 1,982 | 930,800 | 1,982 |
2017-12-20 | 2,000 | 2,004 | 1,984 | 1,990 | 913,100 | 1,990 |
2017-12-19 | 1,999 | 2,004 | 1,982 | 1,997 | 1,150,700 | 1,997 |
2017-12-18 | 1,978 | 1,985 | 1,963 | 1,980 | 1,162,300 | 1,980 |
2017-12-15 | 2,004 | 2,004 | 1,945 | 1,959 | 2,084,400 | 1,959 |
2017-12-14 | 2,034 | 2,038 | 1,999 | 2,006 | 1,042,500 | 2,006 |
2017-12-13 | 2,028 | 2,036 | 2,025 | 2,030 | 1,088,700 | 2,030 |
2017-12-12 | 2,003 | 2,012 | 1,996 | 2,010 | 1,107,200 | 2,010 |
2017-12-11 | 1,995 | 2,004 | 1,976 | 2,001 | 1,072,600 | 2,001 |
2017-12-08 | 1,974 | 2,038 | 1,974 | 1,983 | 2,558,000 | 1,983 |
2017-12-07 | 2,032 | 2,043 | 2,021 | 2,024 | 1,052,700 | 2,024 |
2017-12-06 | 2,072 | 2,077 | 2,019 | 2,029 | 1,297,300 | 2,029 |
2017-12-05 | 2,075 | 2,089 | 2,059 | 2,084 | 1,460,100 | 2,084 |
2017-12-04 | 2,085 | 2,093 | 2,058 | 2,062 | 1,146,700 | 2,062 |
2017-12-01 | 2,091 | 2,099 | 2,050 | 2,067 | 1,012,300 | 2,067 |
2017-11-30 | 2,036 | 2,077 | 2,022 | 2,062 | 3,362,600 | 2,062 |
2017-11-29 | 1,989 | 2,034 | 1,989 | 2,031 | 1,687,900 | 2,031 |
2017-11-28 | 1,966 | 1,976 | 1,960 | 1,967 | 1,129,600 | 1,967 |
2017-11-27 | 1,985 | 1,987 | 1,955 | 1,958 | 1,016,000 | 1,958 |
2017-11-24 | 2,006 | 2,007 | 1,983 | 1,984 | 1,061,000 | 1,984 |
2017-11-22 | 1,977 | 2,004 | 1,972 | 1,994 | 1,431,000 | 1,994 |
2017-11-21 | 1,970 | 1,973 | 1,953 | 1,955 | 1,046,300 | 1,955 |
2017-11-20 | 1,938 | 1,964 | 1,932 | 1,962 | 1,118,500 | 1,962 |
2017-11-17 | 1,988 | 1,991 | 1,936 | 1,944 | 1,446,100 | 1,944 |
2017-11-16 | 1,937 | 1,983 | 1,931 | 1,964 | 2,078,700 | 1,964 |
2017-11-15 | 1,981 | 1,984 | 1,924 | 1,937 | 1,826,800 | 1,937 |
2017-11-13 | 2,044 | 2,045 | 2,004 | 2,007 | 879,600 | 2,007 |
2017-11-10 | 2,071 | 2,090 | 2,041 | 2,045 | 1,410,400 | 2,045 |
2017-11-09 | 2,098 | 2,149 | 2,073 | 2,096 | 3,546,500 | 2,096 |
2017-11-08 | 2,031 | 2,035 | 2,017 | 2,030 | 1,229,600 | 2,030 |
2017-11-07 | 2,006 | 2,025 | 1,995 | 2,022 | 1,401,500 | 2,022 |
2017-11-06 | 2,022 | 2,024 | 2,003 | 2,016 | 1,856,800 | 2,016 |
2017-11-02 | 2,040 | 2,047 | 2,011 | 2,018 | 1,628,800 | 2,018 |
2017-11-01 | 2,050 | 2,052 | 2,030 | 2,044 | 1,316,200 | 2,044 |
2017-10-31 | 2,051 | 2,063 | 2,024 | 2,031 | 1,691,500 | 2,031 |
2017-10-30 | 2,066 | 2,093 | 2,059 | 2,063 | 3,423,900 | 2,063 |
2017-10-27 | 2,067 | 2,071 | 2,042 | 2,060 | 1,439,500 | 2,060 |
2017-10-26 | 2,032 | 2,067 | 2,021 | 2,053 | 1,605,900 | 2,053 |
2017-10-25 | 2,083 | 2,086 | 2,045 | 2,049 | 2,020,900 | 2,049 |
2017-10-24 | 2,084 | 2,099 | 2,078 | 2,089 | 1,730,800 | 2,089 |
2017-10-23 | 2,140 | 2,140 | 2,108 | 2,111 | 1,150,400 | 2,111 |
2017-10-20 | 2,108 | 2,116 | 2,088 | 2,111 | 1,286,900 | 2,111 |
2017-10-19 | 2,110 | 2,130 | 2,085 | 2,115 | 1,131,300 | 2,115 |
2017-10-18 | 2,103 | 2,113 | 2,089 | 2,099 | 848,200 | 2,099 |
2017-10-17 | 2,119 | 2,121 | 2,081 | 2,098 | 950,500 | 2,098 |
2017-10-16 | 2,074 | 2,129 | 2,071 | 2,103 | 1,810,900 | 2,103 |
2017-10-13 | 2,053 | 2,075 | 2,049 | 2,062 | 1,773,900 | 2,062 |
2017-10-12 | 2,077 | 2,088 | 2,059 | 2,063 | 876,300 | 2,063 |
2017-10-11 | 2,047 | 2,070 | 2,042 | 2,066 | 879,300 | 2,066 |
2017-10-10 | 2,041 | 2,047 | 2,009 | 2,045 | 1,846,500 | 2,045 |
2017-10-06 | 2,067 | 2,076 | 2,051 | 2,061 | 1,213,800 | 2,061 |
2017-10-05 | 2,044 | 2,055 | 2,042 | 2,045 | 1,286,300 | 2,045 |
2017-10-04 | 2,020 | 2,059 | 2,020 | 2,035 | 1,847,300 | 2,035 |
2017-10-03 | 2,005 | 2,009 | 1,986 | 2,008 | 1,727,400 | 2,008 |
2017-10-02 | 1,999 | 2,005 | 1,981 | 2,005 | 1,338,200 | 2,005 |
2017-09-29 | 1,967 | 1,993 | 1,959 | 1,991 | 1,283,800 | 1,991 |
2017-09-28 | 1,940 | 1,969 | 1,932 | 1,967 | 1,195,100 | 1,967 |
2017-09-27 | 1,933 | 1,934 | 1,909 | 1,925 | 1,109,100 | 1,925 |
2017-09-26 | 1,948 | 1,959 | 1,936 | 1,957 | 1,564,600 | 1,957 |
2017-09-25 | 1,940 | 1,950 | 1,929 | 1,948 | 1,097,100 | 1,948 |
2017-09-22 | 1,947 | 1,949 | 1,923 | 1,931 | 934,300 | 1,931 |
2017-09-21 | 1,929 | 1,956 | 1,927 | 1,936 | 1,544,600 | 1,936 |
2017-09-20 | 1,931 | 1,934 | 1,909 | 1,912 | 1,482,100 | 1,912 |
2017-09-19 | 1,897 | 1,931 | 1,881 | 1,927 | 2,133,100 | 1,927 |
2017-09-15 | 1,823 | 1,864 | 1,814 | 1,861 | 2,164,900 | 1,861 |
2017-09-14 | 1,825 | 1,833 | 1,816 | 1,828 | 1,151,000 | 1,828 |
2017-09-13 | 1,843 | 1,844 | 1,821 | 1,824 | 644,300 | 1,824 |
2017-09-12 | 1,840 | 1,848 | 1,824 | 1,832 | 1,116,800 | 1,832 |
2017-09-11 | 1,821 | 1,830 | 1,815 | 1,817 | 783,500 | 1,817 |
2017-09-08 | 1,811 | 1,817 | 1,799 | 1,808 | 1,450,100 | 1,808 |
2017-09-07 | 1,801 | 1,834 | 1,800 | 1,816 | 1,119,900 | 1,816 |
2017-09-06 | 1,790 | 1,805 | 1,787 | 1,798 | 1,103,000 | 1,798 |
2017-09-05 | 1,832 | 1,833 | 1,798 | 1,799 | 1,346,900 | 1,799 |
2017-09-04 | 1,860 | 1,871 | 1,826 | 1,831 | 1,341,600 | 1,831 |
2017-09-01 | 1,882 | 1,888 | 1,860 | 1,868 | 896,800 | 1,868 |
2017-08-31 | 1,879 | 1,881 | 1,861 | 1,873 | 1,394,600 | 1,873 |
2017-08-30 | 1,876 | 1,880 | 1,864 | 1,867 | 1,206,100 | 1,867 |
2017-08-29 | 1,854 | 1,883 | 1,852 | 1,880 | 1,332,100 | 1,880 |
2017-08-28 | 1,872 | 1,888 | 1,863 | 1,870 | 802,100 | 1,870 |
2017-08-25 | 1,866 | 1,876 | 1,861 | 1,865 | 1,173,500 | 1,865 |
2017-08-24 | 1,869 | 1,892 | 1,858 | 1,861 | 1,002,700 | 1,861 |
2017-08-23 | 1,903 | 1,906 | 1,870 | 1,874 | 1,058,400 | 1,874 |
2017-08-22 | 1,885 | 1,904 | 1,878 | 1,884 | 720,200 | 1,884 |
2017-08-21 | 1,919 | 1,919 | 1,888 | 1,888 | 762,700 | 1,888 |
2017-08-18 | 1,907 | 1,911 | 1,890 | 1,908 | 997,900 | 1,908 |
2017-08-17 | 1,942 | 1,950 | 1,932 | 1,937 | 594,000 | 1,937 |
2017-08-16 | 1,979 | 1,982 | 1,945 | 1,946 | 1,009,600 | 1,946 |
2017-08-15 | 1,960 | 1,989 | 1,950 | 1,979 | 1,323,600 | 1,979 |
2017-08-14 | 1,945 | 1,958 | 1,927 | 1,937 | 1,289,900 | 1,937 |
2017-08-10 | 1,954 | 1,976 | 1,950 | 1,963 | 1,052,000 | 1,963 |
2017-08-09 | 1,961 | 1,966 | 1,925 | 1,945 | 1,064,500 | 1,945 |
2017-08-08 | 1,965 | 1,974 | 1,962 | 1,967 | 696,000 | 1,967 |
2017-08-07 | 1,973 | 1,981 | 1,963 | 1,965 | 909,800 | 1,965 |
2017-08-04 | 1,948 | 1,975 | 1,945 | 1,961 | 1,228,100 | 1,961 |
2017-08-03 | 1,941 | 1,950 | 1,925 | 1,946 | 955,900 | 1,946 |
2017-08-02 | 1,969 | 1,984 | 1,940 | 1,941 | 839,800 | 1,941 |
2017-08-01 | 1,964 | 1,983 | 1,956 | 1,967 | 1,408,600 | 1,967 |
2017-07-31 | 1,989 | 1,995 | 1,969 | 1,981 | 1,930,700 | 1,981 |
2017-07-28 | 1,991 | 2,041 | 1,990 | 2,028 | 2,153,200 | 2,028 |
2017-07-27 | 1,996 | 2,014 | 1,988 | 2,000 | 1,510,700 | 2,000 |
2017-07-26 | 2,009 | 2,009 | 1,983 | 1,996 | 1,267,800 | 1,996 |
2017-07-25 | 2,020 | 2,027 | 1,996 | 1,997 | 1,157,300 | 1,997 |
2017-07-24 | 2,010 | 2,036 | 1,997 | 2,020 | 982,200 | 2,020 |
2017-07-21 | 2,018 | 2,031 | 2,010 | 2,023 | 800,800 | 2,023 |
2017-07-20 | 1,960 | 2,032 | 1,960 | 2,024 | 1,738,100 | 2,024 |
2017-07-19 | 1,966 | 1,968 | 1,948 | 1,955 | 1,291,100 | 1,955 |
2017-07-18 | 1,965 | 1,982 | 1,953 | 1,980 | 1,314,100 | 1,980 |
2017-07-14 | 1,970 | 1,987 | 1,965 | 1,977 | 1,024,000 | 1,977 |
2017-07-13 | 1,980 | 1,982 | 1,945 | 1,967 | 1,461,200 | 1,967 |
2017-07-12 | 1,978 | 1,991 | 1,967 | 1,980 | 1,147,500 | 1,980 |
2017-07-11 | 2,007 | 2,024 | 1,969 | 1,988 | 1,978,500 | 1,988 |
2017-07-10 | 2,024 | 2,025 | 1,987 | 2,010 | 1,156,000 | 2,010 |
2017-07-07 | 2,010 | 2,024 | 2,001 | 2,005 | 1,582,700 | 2,005 |
2017-07-06 | 2,049 | 2,055 | 2,020 | 2,043 | 1,421,200 | 2,043 |
2017-07-05 | 2,020 | 2,045 | 1,990 | 2,045 | 1,305,000 | 2,045 |
2017-07-04 | 2,048 | 2,068 | 2,016 | 2,028 | 1,264,300 | 2,028 |
2017-07-03 | 2,030 | 2,033 | 2,011 | 2,022 | 1,172,000 | 2,022 |
2017-06-30 | 2,023 | 2,038 | 2,008 | 2,035 | 1,742,100 | 2,035 |
2017-06-29 | 2,028 | 2,065 | 2,018 | 2,056 | 1,516,600 | 2,056 |
2017-06-28 | 2,005 | 2,032 | 1,999 | 2,008 | 1,368,200 | 2,008 |
2017-06-27 | 2,020 | 2,029 | 1,999 | 2,005 | 1,366,700 | 2,005 |
2017-06-26 | 2,000 | 2,017 | 1,997 | 2,016 | 687,700 | 2,016 |
2017-06-23 | 2,000 | 2,019 | 1,997 | 2,009 | 988,200 | 2,009 |
2017-06-22 | 1,988 | 1,999 | 1,980 | 1,991 | 1,227,100 | 1,991 |
2017-06-21 | 1,988 | 2,007 | 1,984 | 1,994 | 1,378,700 | 1,994 |
2017-06-20 | 2,010 | 2,022 | 1,995 | 1,996 | 1,900,200 | 1,996 |
2017-06-19 | 1,984 | 2,003 | 1,966 | 1,995 | 1,355,900 | 1,995 |
2017-06-16 | 1,995 | 2,000 | 1,971 | 1,977 | 1,988,400 | 1,977 |
2017-06-15 | 1,957 | 1,988 | 1,945 | 1,981 | 2,433,400 | 1,981 |
2017-06-14 | 1,991 | 2,012 | 1,984 | 2,007 | 1,592,800 | 2,007 |
2017-06-13 | 1,950 | 1,996 | 1,947 | 1,979 | 1,593,900 | 1,979 |
2017-06-12 | 1,932 | 1,958 | 1,922 | 1,954 | 1,612,600 | 1,954 |
2017-06-09 | 1,944 | 1,967 | 1,942 | 1,948 | 2,066,400 | 1,948 |
2017-06-08 | 1,943 | 1,961 | 1,942 | 1,944 | 1,858,300 | 1,944 |
2017-06-07 | 1,905 | 1,940 | 1,893 | 1,934 | 1,801,100 | 1,934 |
2017-06-06 | 1,886 | 1,923 | 1,884 | 1,901 | 1,512,100 | 1,901 |
2017-06-05 | 1,877 | 1,910 | 1,877 | 1,905 | 1,452,600 | 1,905 |
2017-06-02 | 1,850 | 1,898 | 1,849 | 1,891 | 2,537,600 | 1,891 |
2017-06-01 | 1,796 | 1,839 | 1,796 | 1,839 | 2,318,400 | 1,839 |
2017-05-31 | 1,810 | 1,812 | 1,781 | 1,790 | 4,212,200 | 1,790 |
2017-05-30 | 1,792 | 1,819 | 1,792 | 1,818 | 1,937,100 | 1,818 |
2017-05-29 | 1,783 | 1,793 | 1,775 | 1,790 | 1,537,900 | 1,790 |
2017-05-26 | 1,770 | 1,780 | 1,763 | 1,775 | 1,608,200 | 1,775 |
2017-05-25 | 1,739 | 1,774 | 1,734 | 1,770 | 1,667,100 | 1,770 |
2017-05-24 | 1,745 | 1,752 | 1,733 | 1,748 | 1,823,300 | 1,748 |
2017-05-23 | 1,705 | 1,723 | 1,705 | 1,715 | 1,898,300 | 1,715 |
2017-05-22 | 1,685 | 1,704 | 1,677 | 1,694 | 1,834,200 | 1,694 |
2017-05-19 | 1,660 | 1,663 | 1,647 | 1,657 | 1,312,600 | 1,657 |
2017-05-18 | 1,639 | 1,670 | 1,630 | 1,656 | 1,552,300 | 1,656 |
2017-05-17 | 1,655 | 1,672 | 1,651 | 1,672 | 1,205,000 | 1,672 |
2017-05-16 | 1,679 | 1,687 | 1,657 | 1,662 | 1,363,900 | 1,662 |
2017-05-15 | 1,627 | 1,662 | 1,626 | 1,657 | 1,230,500 | 1,657 |
2017-05-12 | 1,634 | 1,652 | 1,630 | 1,640 | 1,102,000 | 1,640 |
2017-05-11 | 1,663 | 1,673 | 1,630 | 1,640 | 1,661,700 | 1,640 |
2017-05-10 | 1,639 | 1,652 | 1,632 | 1,651 | 1,911,300 | 1,651 |
2017-05-09 | 1,637 | 1,649 | 1,635 | 1,642 | 1,608,400 | 1,642 |
2017-05-08 | 1,588 | 1,648 | 1,585 | 1,644 | 3,220,400 | 1,644 |
2017-05-02 | 1,564 | 1,569 | 1,553 | 1,564 | 1,496,500 | 1,564 |
2017-05-01 | 1,561 | 1,563 | 1,542 | 1,554 | 1,414,300 | 1,554 |
2017-04-28 | 1,608 | 1,612 | 1,551 | 1,561 | 2,791,800 | 1,561 |
2017-04-27 | 1,625 | 1,632 | 1,608 | 1,619 | 1,417,500 | 1,619 |
2017-04-26 | 1,625 | 1,629 | 1,609 | 1,628 | 1,381,500 | 1,628 |
2017-04-25 | 1,578 | 1,617 | 1,577 | 1,612 | 1,187,700 | 1,612 |
2017-04-24 | 1,590 | 1,606 | 1,573 | 1,585 | 1,754,300 | 1,585 |
2017-04-21 | 1,587 | 1,587 | 1,548 | 1,558 | 1,785,500 | 1,558 |
2017-04-20 | 1,581 | 1,593 | 1,571 | 1,580 | 1,510,000 | 1,580 |
2017-04-19 | 1,568 | 1,590 | 1,560 | 1,578 | 1,319,200 | 1,578 |
2017-04-18 | 1,581 | 1,590 | 1,570 | 1,573 | 1,246,900 | 1,573 |
2017-04-17 | 1,540 | 1,572 | 1,538 | 1,571 | 1,242,700 | 1,571 |
2017-04-14 | 1,542 | 1,561 | 1,540 | 1,551 | 1,317,000 | 1,551 |
2017-04-13 | 1,542 | 1,558 | 1,541 | 1,551 | 1,955,400 | 1,551 |
2017-04-12 | 1,571 | 1,578 | 1,556 | 1,562 | 1,323,400 | 1,562 |
2017-04-11 | 1,580 | 1,586 | 1,575 | 1,582 | 924,700 | 1,582 |
2017-04-10 | 1,580 | 1,591 | 1,574 | 1,586 | 881,700 | 1,586 |
2017-04-07 | 1,569 | 1,581 | 1,550 | 1,571 | 1,842,200 | 1,571 |
2017-04-06 | 1,566 | 1,571 | 1,540 | 1,549 | 1,919,500 | 1,549 |
2017-04-05 | 1,590 | 1,594 | 1,568 | 1,577 | 2,052,200 | 1,577 |
2017-04-04 | 1,610 | 1,615 | 1,589 | 1,597 | 1,961,500 | 1,597 |
2017-04-03 | 1,596 | 1,610 | 1,584 | 1,598 | 1,307,500 | 1,598 |
2017-03-31 | 1,605 | 1,619 | 1,585 | 1,585 | 1,974,000 | 1,585 |
2017-03-30 | 1,596 | 1,602 | 1,582 | 1,594 | 1,351,500 | 1,594 |
2017-03-29 | 1,613 | 1,613 | 1,599 | 1,607 | 2,029,200 | 1,607 |
2017-03-28 | 1,636 | 1,638 | 1,613 | 1,628 | 2,655,500 | 1,628 |
2017-03-27 | 1,624 | 1,631 | 1,600 | 1,616 | 1,815,000 | 1,616 |
2017-03-24 | 1,625 | 1,654 | 1,618 | 1,642 | 2,022,700 | 1,642 |
2017-03-23 | 1,597 | 1,628 | 1,594 | 1,625 | 2,137,400 | 1,625 |
2017-03-22 | 1,592 | 1,610 | 1,582 | 1,597 | 2,249,300 | 1,597 |
2017-03-21 | 1,630 | 1,630 | 1,614 | 1,618 | 1,054,700 | 1,618 |
2017-03-17 | 1,640 | 1,649 | 1,628 | 1,635 | 1,471,400 | 1,635 |
2017-03-16 | 1,629 | 1,666 | 1,628 | 1,650 | 1,746,800 | 1,650 |
2017-03-15 | 1,623 | 1,647 | 1,615 | 1,646 | 1,104,400 | 1,646 |
2017-03-14 | 1,642 | 1,651 | 1,629 | 1,634 | 1,333,300 | 1,634 |
2017-03-13 | 1,622 | 1,652 | 1,622 | 1,645 | 1,632,700 | 1,645 |
2017-03-10 | 1,618 | 1,631 | 1,613 | 1,629 | 2,649,800 | 1,629 |
2017-03-09 | 1,572 | 1,598 | 1,571 | 1,587 | 2,421,300 | 1,587 |
2017-03-08 | 1,579 | 1,583 | 1,557 | 1,560 | 1,591,500 | 1,560 |
2017-03-07 | 1,583 | 1,590 | 1,576 | 1,579 | 1,369,200 | 1,579 |
2017-03-06 | 1,594 | 1,595 | 1,581 | 1,582 | 1,684,000 | 1,582 |
2017-03-03 | 1,600 | 1,608 | 1,598 | 1,603 | 2,021,200 | 1,603 |
2017-03-02 | 1,603 | 1,610 | 1,598 | 1,601 | 2,189,700 | 1,601 |
2017-03-01 | 1,558 | 1,577 | 1,553 | 1,572 | 1,476,700 | 1,572 |
2017-02-28 | 1,563 | 1,567 | 1,553 | 1,553 | 1,790,700 | 1,553 |
2017-02-27 | 1,580 | 1,584 | 1,551 | 1,563 | 2,046,300 | 1,563 |
2017-02-24 | 1,576 | 1,619 | 1,574 | 1,602 | 1,900,400 | 1,602 |
2017-02-23 | 1,580 | 1,584 | 1,570 | 1,579 | 1,729,200 | 1,579 |
2017-02-22 | 1,615 | 1,621 | 1,585 | 1,589 | 1,370,100 | 1,589 |
2017-02-21 | 1,600 | 1,610 | 1,596 | 1,610 | 1,106,600 | 1,610 |
2017-02-20 | 1,601 | 1,605 | 1,593 | 1,602 | 940,400 | 1,602 |
2017-02-17 | 1,600 | 1,612 | 1,597 | 1,604 | 1,059,300 | 1,604 |
2017-02-16 | 1,624 | 1,628 | 1,585 | 1,605 | 2,034,000 | 1,605 |
2017-02-15 | 1,638 | 1,641 | 1,619 | 1,624 | 1,587,500 | 1,624 |
2017-02-14 | 1,658 | 1,658 | 1,621 | 1,623 | 1,302,300 | 1,623 |
2017-02-13 | 1,667 | 1,676 | 1,645 | 1,650 | 1,274,900 | 1,650 |
2017-02-10 | 1,659 | 1,666 | 1,641 | 1,650 | 1,358,700 | 1,650 |
2017-02-09 | 1,627 | 1,631 | 1,615 | 1,623 | 1,422,500 | 1,623 |
2017-02-08 | 1,627 | 1,636 | 1,623 | 1,630 | 1,395,200 | 1,630 |
2017-02-07 | 1,614 | 1,639 | 1,605 | 1,629 | 1,810,200 | 1,629 |
2017-02-06 | 1,643 | 1,645 | 1,604 | 1,615 | 1,432,000 | 1,615 |
2017-02-03 | 1,622 | 1,653 | 1,621 | 1,622 | 2,414,300 | 1,622 |
2017-02-02 | 1,669 | 1,674 | 1,610 | 1,614 | 1,884,300 | 1,614 |
2017-02-01 | 1,669 | 1,675 | 1,648 | 1,667 | 1,751,200 | 1,667 |
2017-01-31 | 1,675 | 1,735 | 1,674 | 1,685 | 3,889,400 | 1,685 |
2017-01-30 | 1,580 | 1,674 | 1,575 | 1,653 | 3,579,900 | 1,653 |
2017-01-27 | 1,587 | 1,595 | 1,576 | 1,580 | 1,332,200 | 1,580 |
2017-01-26 | 1,585 | 1,592 | 1,570 | 1,580 | 1,426,900 | 1,580 |
2017-01-25 | 1,596 | 1,610 | 1,549 | 1,560 | 3,130,700 | 1,560 |
2017-01-24 | 1,563 | 1,579 | 1,555 | 1,570 | 2,008,700 | 1,570 |
2017-01-23 | 1,599 | 1,608 | 1,585 | 1,586 | 2,661,100 | 1,586 |
2017-01-20 | 1,650 | 1,650 | 1,624 | 1,632 | 2,262,900 | 1,632 |
2017-01-19 | 1,679 | 1,684 | 1,653 | 1,659 | 1,303,800 | 1,659 |
2017-01-18 | 1,645 | 1,664 | 1,636 | 1,661 | 1,323,500 | 1,661 |
2017-01-17 | 1,675 | 1,675 | 1,641 | 1,642 | 1,212,200 | 1,642 |
2017-01-16 | 1,684 | 1,690 | 1,668 | 1,673 | 941,900 | 1,673 |
2017-01-13 | 1,683 | 1,704 | 1,673 | 1,692 | 1,646,200 | 1,692 |
2017-01-12 | 1,685 | 1,693 | 1,671 | 1,682 | 1,938,100 | 1,682 |
2017-01-11 | 1,700 | 1,702 | 1,682 | 1,687 | 1,786,100 | 1,687 |
2017-01-10 | 1,682 | 1,688 | 1,662 | 1,664 | 1,883,600 | 1,664 |
2017-01-06 | 1,694 | 1,698 | 1,688 | 1,691 | 1,678,400 | 1,691 |
2017-01-05 | 1,703 | 1,716 | 1,696 | 1,712 | 2,137,100 | 1,712 |
2017-01-04 | 1,690 | 1,713 | 1,681 | 1,706 | 1,999,000 | 1,706 |
分割・併合履歴 : [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株