9020 東日本旅客鉄道(株) 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 | 11,045 | 11,060 | 10,970 | 10,995 | 352,500 | 3,665 |
| 2017-12-28 | 11,120 | 11,140 | 11,015 | 11,045 | 399,000 | 3,681.67 |
| 2017-12-27 | 11,160 | 11,160 | 11,070 | 11,100 | 358,400 | 3,700 |
| 2017-12-26 | 11,200 | 11,215 | 11,105 | 11,140 | 391,000 | 3,713.33 |
| 2017-12-25 | 11,080 | 11,160 | 11,060 | 11,130 | 238,800 | 3,710 |
| 2017-12-22 | 10,990 | 11,090 | 10,990 | 11,075 | 484,100 | 3,691.67 |
| 2017-12-21 | 10,990 | 11,020 | 10,920 | 10,940 | 500,000 | 3,646.67 |
| 2017-12-20 | 11,055 | 11,080 | 11,005 | 11,030 | 469,600 | 3,676.67 |
| 2017-12-19 | 11,175 | 11,230 | 11,050 | 11,070 | 794,600 | 3,690 |
| 2017-12-18 | 11,195 | 11,270 | 11,145 | 11,230 | 532,800 | 3,743.33 |
| 2017-12-15 | 11,215 | 11,235 | 11,075 | 11,150 | 1,278,100 | 3,716.67 |
| 2017-12-14 | 11,300 | 11,370 | 11,260 | 11,305 | 741,600 | 3,768.33 |
| 2017-12-13 | 11,165 | 11,245 | 11,100 | 11,200 | 985,100 | 3,733.33 |
| 2017-12-12 | 11,300 | 11,300 | 11,170 | 11,205 | 640,600 | 3,735 |
| 2017-12-11 | 11,370 | 11,385 | 11,190 | 11,255 | 783,500 | 3,751.67 |
| 2017-12-08 | 11,195 | 11,430 | 11,165 | 11,385 | 1,731,600 | 3,795 |
| 2017-12-07 | 11,100 | 11,185 | 10,995 | 11,155 | 1,183,600 | 3,718.33 |
| 2017-12-06 | 11,000 | 11,030 | 10,835 | 10,925 | 1,102,900 | 3,641.67 |
| 2017-12-05 | 10,785 | 10,980 | 10,780 | 10,960 | 696,000 | 3,653.33 |
| 2017-12-04 | 10,950 | 10,950 | 10,780 | 10,795 | 593,000 | 3,598.33 |
| 2017-12-01 | 10,905 | 10,935 | 10,825 | 10,905 | 612,900 | 3,635 |
| 2017-11-30 | 10,685 | 10,910 | 10,675 | 10,865 | 1,450,700 | 3,621.67 |
| 2017-11-29 | 10,600 | 10,700 | 10,540 | 10,690 | 1,635,000 | 3,563.33 |
| 2017-11-28 | 10,750 | 10,760 | 10,525 | 10,600 | 1,728,400 | 3,533.33 |
| 2017-11-27 | 10,815 | 10,910 | 10,800 | 10,875 | 804,000 | 3,625 |
| 2017-11-24 | 10,715 | 10,825 | 10,700 | 10,775 | 535,000 | 3,591.67 |
| 2017-11-22 | 10,810 | 10,825 | 10,690 | 10,700 | 551,600 | 3,566.67 |
| 2017-11-21 | 10,850 | 10,865 | 10,720 | 10,720 | 518,000 | 3,573.33 |
| 2017-11-20 | 10,700 | 10,760 | 10,670 | 10,705 | 445,900 | 3,568.33 |
| 2017-11-17 | 10,930 | 10,930 | 10,710 | 10,725 | 848,400 | 3,575 |
| 2017-11-16 | 10,725 | 10,895 | 10,725 | 10,845 | 583,900 | 3,615 |
| 2017-11-15 | 10,925 | 10,990 | 10,780 | 10,805 | 790,700 | 3,601.67 |
| 2017-11-13 | 11,190 | 11,225 | 11,120 | 11,120 | 516,500 | 3,706.67 |
| 2017-11-10 | 11,235 | 11,370 | 11,205 | 11,265 | 706,500 | 3,755 |
| 2017-11-09 | 11,495 | 11,570 | 11,280 | 11,390 | 1,257,100 | 3,796.67 |
| 2017-11-08 | 11,300 | 11,470 | 11,300 | 11,465 | 1,180,100 | 3,821.67 |
| 2017-11-07 | 11,170 | 11,245 | 11,075 | 11,245 | 761,800 | 3,748.33 |
| 2017-11-06 | 11,065 | 11,185 | 11,065 | 11,160 | 693,500 | 3,720 |
| 2017-11-02 | 11,155 | 11,165 | 11,030 | 11,150 | 581,300 | 3,716.67 |
| 2017-11-01 | 11,000 | 11,145 | 10,990 | 11,115 | 936,300 | 3,705 |
| 2017-10-31 | 10,830 | 10,990 | 10,760 | 10,970 | 830,700 | 3,656.67 |
| 2017-10-30 | 10,950 | 10,995 | 10,905 | 10,945 | 1,820,000 | 3,648.33 |
| 2017-10-27 | 10,930 | 10,940 | 10,820 | 10,910 | 628,800 | 3,636.67 |
| 2017-10-26 | 10,915 | 10,920 | 10,835 | 10,875 | 523,100 | 3,625 |
| 2017-10-25 | 10,950 | 10,960 | 10,840 | 10,870 | 757,200 | 3,623.33 |
| 2017-10-24 | 10,910 | 11,000 | 10,905 | 10,990 | 637,800 | 3,663.33 |
| 2017-10-23 | 11,020 | 11,040 | 10,925 | 10,930 | 597,300 | 3,643.33 |
| 2017-10-20 | 10,970 | 10,995 | 10,920 | 10,980 | 648,600 | 3,660 |
| 2017-10-19 | 10,980 | 11,015 | 10,925 | 10,995 | 940,900 | 3,665 |
| 2017-10-18 | 10,900 | 11,000 | 10,885 | 10,985 | 879,600 | 3,661.67 |
| 2017-10-17 | 10,905 | 10,930 | 10,775 | 10,830 | 937,400 | 3,610 |
| 2017-10-16 | 10,720 | 10,930 | 10,695 | 10,820 | 1,222,400 | 3,606.67 |
| 2017-10-13 | 10,500 | 10,645 | 10,480 | 10,630 | 1,059,300 | 3,543.33 |
| 2017-10-12 | 10,450 | 10,485 | 10,405 | 10,485 | 661,100 | 3,495 |
| 2017-10-11 | 10,305 | 10,435 | 10,270 | 10,435 | 767,300 | 3,478.33 |
| 2017-10-10 | 10,250 | 10,275 | 10,200 | 10,275 | 814,100 | 3,425 |
| 2017-10-06 | 10,345 | 10,360 | 10,265 | 10,300 | 382,700 | 3,433.33 |
| 2017-10-05 | 10,355 | 10,395 | 10,295 | 10,300 | 376,400 | 3,433.33 |
| 2017-10-04 | 10,395 | 10,415 | 10,345 | 10,370 | 477,900 | 3,456.67 |
| 2017-10-03 | 10,500 | 10,540 | 10,355 | 10,395 | 1,057,800 | 3,465 |
| 2017-10-02 | 10,355 | 10,360 | 10,220 | 10,240 | 525,500 | 3,413.33 |
| 2017-09-29 | 10,385 | 10,430 | 10,340 | 10,385 | 757,100 | 3,461.67 |
| 2017-09-28 | 10,420 | 10,430 | 10,345 | 10,405 | 717,400 | 3,468.33 |
| 2017-09-27 | 10,450 | 10,455 | 10,320 | 10,380 | 576,300 | 3,460 |
| 2017-09-26 | 10,460 | 10,505 | 10,400 | 10,455 | 762,400 | 3,485 |
| 2017-09-25 | 10,445 | 10,445 | 10,310 | 10,390 | 604,000 | 3,463.33 |
| 2017-09-22 | 10,290 | 10,410 | 10,260 | 10,385 | 1,009,500 | 3,461.67 |
| 2017-09-21 | 10,180 | 10,290 | 10,170 | 10,230 | 721,900 | 3,410 |
| 2017-09-20 | 10,155 | 10,185 | 10,115 | 10,150 | 790,900 | 3,383.33 |
| 2017-09-19 | 10,110 | 10,220 | 10,045 | 10,195 | 1,045,000 | 3,398.33 |
| 2017-09-15 | 10,185 | 10,220 | 10,060 | 10,090 | 1,117,300 | 3,363.33 |
| 2017-09-14 | 10,250 | 10,270 | 10,175 | 10,185 | 533,800 | 3,395 |
| 2017-09-13 | 10,220 | 10,280 | 10,205 | 10,270 | 537,600 | 3,423.33 |
| 2017-09-12 | 10,260 | 10,260 | 10,170 | 10,185 | 495,200 | 3,395 |
| 2017-09-11 | 10,210 | 10,235 | 10,145 | 10,155 | 488,800 | 3,385 |
| 2017-09-08 | 10,090 | 10,130 | 10,065 | 10,090 | 913,600 | 3,363.33 |
| 2017-09-07 | 10,035 | 10,085 | 9,995 | 10,030 | 480,600 | 3,343.33 |
| 2017-09-06 | 9,971 | 10,060 | 9,971 | 10,035 | 599,300 | 3,345 |
| 2017-09-05 | 10,015 | 10,050 | 9,938 | 9,940 | 643,900 | 3,313.33 |
| 2017-09-04 | 10,045 | 10,070 | 9,986 | 10,010 | 495,800 | 3,336.67 |
| 2017-09-01 | 10,140 | 10,145 | 10,055 | 10,100 | 389,200 | 3,366.67 |
| 2017-08-31 | 10,090 | 10,100 | 10,020 | 10,085 | 639,000 | 3,361.67 |
| 2017-08-30 | 10,100 | 10,100 | 10,020 | 10,045 | 981,600 | 3,348.33 |
| 2017-08-29 | 9,980 | 10,045 | 9,963 | 10,045 | 570,300 | 3,348.33 |
| 2017-08-28 | 10,035 | 10,060 | 9,969 | 10,040 | 594,800 | 3,346.67 |
| 2017-08-25 | 10,005 | 10,030 | 9,952 | 10,000 | 718,800 | 3,333.33 |
| 2017-08-24 | 10,050 | 10,075 | 9,994 | 10,010 | 571,100 | 3,336.67 |
| 2017-08-23 | 10,165 | 10,175 | 10,055 | 10,105 | 580,500 | 3,368.33 |
| 2017-08-22 | 10,250 | 10,275 | 10,085 | 10,095 | 538,500 | 3,365 |
| 2017-08-21 | 10,235 | 10,245 | 10,180 | 10,230 | 415,000 | 3,410 |
| 2017-08-18 | 10,165 | 10,235 | 10,155 | 10,210 | 626,500 | 3,403.33 |
| 2017-08-17 | 10,335 | 10,390 | 10,280 | 10,285 | 533,100 | 3,428.33 |
| 2017-08-16 | 10,500 | 10,510 | 10,400 | 10,400 | 604,500 | 3,466.67 |
| 2017-08-15 | 10,265 | 10,405 | 10,235 | 10,350 | 656,700 | 3,450 |
| 2017-08-14 | 10,300 | 10,335 | 10,195 | 10,200 | 744,700 | 3,400 |
| 2017-08-10 | 10,345 | 10,370 | 10,275 | 10,305 | 820,900 | 3,435 |
| 2017-08-09 | 10,290 | 10,320 | 10,175 | 10,215 | 1,036,900 | 3,405 |
| 2017-08-08 | 10,405 | 10,445 | 10,355 | 10,390 | 599,900 | 3,463.33 |
| 2017-08-07 | 10,465 | 10,485 | 10,365 | 10,375 | 683,600 | 3,458.33 |
| 2017-08-04 | 10,395 | 10,465 | 10,385 | 10,430 | 462,200 | 3,476.67 |
| 2017-08-03 | 10,420 | 10,485 | 10,365 | 10,410 | 631,500 | 3,470 |
| 2017-08-02 | 10,510 | 10,520 | 10,365 | 10,460 | 515,100 | 3,486.67 |
| 2017-08-01 | 10,380 | 10,530 | 10,365 | 10,465 | 666,600 | 3,488.33 |
| 2017-07-31 | 10,380 | 10,410 | 10,275 | 10,350 | 1,096,600 | 3,450 |
| 2017-07-28 | 10,450 | 10,515 | 10,385 | 10,445 | 598,400 | 3,481.67 |
| 2017-07-27 | 10,400 | 10,510 | 10,390 | 10,430 | 845,700 | 3,476.67 |
| 2017-07-26 | 10,515 | 10,515 | 10,375 | 10,405 | 720,600 | 3,468.33 |
| 2017-07-25 | 10,465 | 10,495 | 10,415 | 10,420 | 397,900 | 3,473.33 |
| 2017-07-24 | 10,510 | 10,525 | 10,425 | 10,485 | 609,300 | 3,495 |
| 2017-07-21 | 10,585 | 10,625 | 10,575 | 10,590 | 412,100 | 3,530 |
| 2017-07-20 | 10,600 | 10,730 | 10,585 | 10,695 | 603,200 | 3,565 |
| 2017-07-19 | 10,585 | 10,645 | 10,550 | 10,565 | 718,700 | 3,521.67 |
| 2017-07-18 | 10,710 | 10,740 | 10,585 | 10,630 | 512,400 | 3,543.33 |
| 2017-07-14 | 10,745 | 10,780 | 10,705 | 10,715 | 469,900 | 3,571.67 |
| 2017-07-13 | 10,805 | 10,825 | 10,660 | 10,690 | 563,200 | 3,563.33 |
| 2017-07-12 | 10,860 | 10,905 | 10,760 | 10,770 | 706,900 | 3,590 |
| 2017-07-11 | 10,850 | 10,930 | 10,800 | 10,885 | 643,000 | 3,628.33 |
| 2017-07-10 | 10,740 | 10,835 | 10,715 | 10,785 | 712,300 | 3,595 |
| 2017-07-07 | 10,705 | 10,720 | 10,625 | 10,650 | 854,600 | 3,550 |
| 2017-07-06 | 10,800 | 10,845 | 10,720 | 10,740 | 981,300 | 3,580 |
| 2017-07-05 | 10,845 | 10,875 | 10,705 | 10,785 | 958,200 | 3,595 |
| 2017-07-04 | 10,960 | 11,025 | 10,810 | 10,890 | 846,500 | 3,630 |
| 2017-07-03 | 10,790 | 10,945 | 10,785 | 10,925 | 757,300 | 3,641.67 |
| 2017-06-30 | 10,865 | 10,870 | 10,715 | 10,745 | 985,000 | 3,581.67 |
| 2017-06-29 | 11,070 | 11,070 | 10,940 | 10,970 | 629,200 | 3,656.67 |
| 2017-06-28 | 10,960 | 11,075 | 10,945 | 10,990 | 700,800 | 3,663.33 |
| 2017-06-27 | 10,980 | 11,040 | 10,935 | 10,960 | 547,400 | 3,653.33 |
| 2017-06-26 | 11,000 | 11,080 | 10,960 | 10,985 | 519,100 | 3,661.67 |
| 2017-06-23 | 10,980 | 11,055 | 10,960 | 11,035 | 625,100 | 3,678.33 |
| 2017-06-22 | 11,160 | 11,200 | 11,045 | 11,095 | 804,900 | 3,698.33 |
| 2017-06-21 | 11,140 | 11,240 | 11,135 | 11,175 | 702,800 | 3,725 |
| 2017-06-20 | 11,240 | 11,290 | 11,170 | 11,180 | 675,700 | 3,726.67 |
| 2017-06-19 | 11,095 | 11,230 | 11,095 | 11,220 | 553,700 | 3,740 |
| 2017-06-16 | 11,120 | 11,155 | 11,055 | 11,105 | 1,186,200 | 3,701.67 |
| 2017-06-15 | 11,025 | 11,195 | 11,005 | 11,120 | 943,000 | 3,706.67 |
| 2017-06-14 | 10,900 | 11,080 | 10,855 | 11,040 | 1,048,600 | 3,680 |
| 2017-06-13 | 10,760 | 10,895 | 10,760 | 10,875 | 685,800 | 3,625 |
| 2017-06-12 | 10,675 | 10,825 | 10,675 | 10,780 | 594,100 | 3,593.33 |
| 2017-06-09 | 10,765 | 10,795 | 10,630 | 10,675 | 1,218,500 | 3,558.33 |
| 2017-06-08 | 10,835 | 10,870 | 10,735 | 10,765 | 824,300 | 3,588.33 |
| 2017-06-07 | 10,810 | 10,895 | 10,750 | 10,815 | 952,100 | 3,605 |
| 2017-06-06 | 10,960 | 10,960 | 10,850 | 10,855 | 754,100 | 3,618.33 |
| 2017-06-05 | 10,865 | 10,990 | 10,820 | 10,960 | 655,300 | 3,653.33 |
| 2017-06-02 | 10,825 | 10,925 | 10,775 | 10,900 | 1,000,600 | 3,633.33 |
| 2017-06-01 | 10,690 | 10,825 | 10,675 | 10,810 | 930,700 | 3,603.33 |
| 2017-05-31 | 10,645 | 10,690 | 10,570 | 10,615 | 868,300 | 3,538.33 |
| 2017-05-30 | 10,700 | 10,710 | 10,625 | 10,700 | 536,400 | 3,566.67 |
| 2017-05-29 | 10,670 | 10,730 | 10,670 | 10,700 | 466,100 | 3,566.67 |
| 2017-05-26 | 10,730 | 10,760 | 10,645 | 10,645 | 615,700 | 3,548.33 |
| 2017-05-25 | 10,675 | 10,770 | 10,665 | 10,730 | 572,500 | 3,576.67 |
| 2017-05-24 | 10,705 | 10,720 | 10,645 | 10,675 | 552,300 | 3,558.33 |
| 2017-05-23 | 10,685 | 10,740 | 10,635 | 10,660 | 655,000 | 3,553.33 |
| 2017-05-22 | 10,655 | 10,655 | 10,570 | 10,620 | 570,900 | 3,540 |
| 2017-05-19 | 10,560 | 10,580 | 10,435 | 10,575 | 789,700 | 3,525 |
| 2017-05-18 | 10,555 | 10,620 | 10,510 | 10,620 | 1,116,500 | 3,540 |
| 2017-05-17 | 10,540 | 10,575 | 10,450 | 10,565 | 743,500 | 3,521.67 |
| 2017-05-16 | 10,500 | 10,600 | 10,475 | 10,540 | 1,067,400 | 3,513.33 |
| 2017-05-15 | 10,345 | 10,450 | 10,325 | 10,450 | 848,000 | 3,483.33 |
| 2017-05-12 | 10,275 | 10,385 | 10,265 | 10,380 | 912,500 | 3,460 |
| 2017-05-11 | 10,310 | 10,330 | 10,240 | 10,270 | 660,400 | 3,423.33 |
| 2017-05-10 | 10,350 | 10,355 | 10,235 | 10,255 | 852,900 | 3,418.33 |
| 2017-05-09 | 10,355 | 10,420 | 10,275 | 10,300 | 1,015,500 | 3,433.33 |
| 2017-05-08 | 10,150 | 10,340 | 10,145 | 10,310 | 1,469,600 | 3,436.67 |
| 2017-05-02 | 10,100 | 10,145 | 10,075 | 10,090 | 823,600 | 3,363.33 |
| 2017-05-01 | 10,045 | 10,125 | 9,946 | 10,110 | 970,100 | 3,370 |
| 2017-04-28 | 10,040 | 10,065 | 9,952 | 9,954 | 806,800 | 3,318 |
| 2017-04-27 | 10,010 | 10,055 | 9,949 | 9,992 | 803,800 | 3,330.67 |
| 2017-04-26 | 9,974 | 10,000 | 9,887 | 10,000 | 963,900 | 3,333.33 |
| 2017-04-25 | 9,824 | 9,973 | 9,822 | 9,938 | 822,300 | 3,312.67 |
| 2017-04-24 | 9,786 | 9,846 | 9,737 | 9,822 | 722,400 | 3,274 |
| 2017-04-21 | 9,650 | 9,718 | 9,619 | 9,693 | 847,800 | 3,231 |
| 2017-04-20 | 9,630 | 9,639 | 9,540 | 9,544 | 851,500 | 3,181.33 |
| 2017-04-19 | 9,706 | 9,717 | 9,561 | 9,563 | 995,800 | 3,187.67 |
| 2017-04-18 | 9,720 | 9,779 | 9,669 | 9,736 | 650,600 | 3,245.33 |
| 2017-04-17 | 9,526 | 9,699 | 9,526 | 9,685 | 445,700 | 3,228.33 |
| 2017-04-14 | 9,646 | 9,653 | 9,511 | 9,554 | 855,600 | 3,184.67 |
| 2017-04-13 | 9,752 | 9,782 | 9,647 | 9,682 | 1,110,400 | 3,227.33 |
| 2017-04-12 | 9,790 | 9,810 | 9,710 | 9,792 | 828,700 | 3,264 |
| 2017-04-11 | 9,805 | 9,851 | 9,769 | 9,842 | 570,400 | 3,280.67 |
| 2017-04-10 | 9,847 | 9,891 | 9,760 | 9,797 | 612,500 | 3,265.67 |
| 2017-04-07 | 9,720 | 9,810 | 9,643 | 9,750 | 1,068,900 | 3,250 |
| 2017-04-06 | 9,828 | 9,869 | 9,664 | 9,670 | 1,110,800 | 3,223.33 |
| 2017-04-05 | 9,837 | 9,848 | 9,786 | 9,834 | 794,400 | 3,278 |
| 2017-04-04 | 9,781 | 9,829 | 9,665 | 9,783 | 1,213,200 | 3,261 |
| 2017-04-03 | 9,723 | 9,783 | 9,700 | 9,721 | 979,800 | 3,240.33 |
| 2017-03-31 | 9,847 | 9,911 | 9,694 | 9,694 | 1,095,100 | 3,231.33 |
| 2017-03-30 | 9,862 | 9,908 | 9,747 | 9,750 | 613,900 | 3,250 |
| 2017-03-29 | 9,860 | 9,910 | 9,787 | 9,850 | 688,800 | 3,283.33 |
| 2017-03-28 | 9,806 | 9,877 | 9,757 | 9,866 | 1,033,100 | 3,288.67 |
| 2017-03-27 | 9,816 | 9,846 | 9,677 | 9,764 | 1,152,100 | 3,254.67 |
| 2017-03-24 | 9,727 | 9,836 | 9,727 | 9,802 | 994,400 | 3,267.33 |
| 2017-03-23 | 9,700 | 9,772 | 9,687 | 9,726 | 1,274,600 | 3,242 |
| 2017-03-22 | 9,800 | 9,848 | 9,752 | 9,752 | 1,103,300 | 3,250.67 |
| 2017-03-21 | 9,837 | 9,985 | 9,837 | 9,913 | 1,174,000 | 3,304.33 |
| 2017-03-17 | 10,085 | 10,120 | 9,949 | 9,987 | 1,361,600 | 3,329 |
| 2017-03-16 | 9,985 | 10,150 | 9,971 | 10,120 | 762,900 | 3,373.33 |
| 2017-03-15 | 10,055 | 10,080 | 10,025 | 10,060 | 595,800 | 3,353.33 |
| 2017-03-14 | 10,120 | 10,135 | 10,080 | 10,090 | 522,100 | 3,363.33 |
| 2017-03-13 | 9,980 | 10,175 | 9,965 | 10,170 | 649,300 | 3,390 |
| 2017-03-10 | 9,982 | 10,050 | 9,970 | 10,035 | 1,203,100 | 3,345 |
| 2017-03-09 | 9,972 | 9,977 | 9,809 | 9,886 | 1,298,300 | 3,295.33 |
| 2017-03-08 | 9,951 | 9,963 | 9,901 | 9,938 | 943,100 | 3,312.67 |
| 2017-03-07 | 10,000 | 10,035 | 9,979 | 10,010 | 921,800 | 3,336.67 |
| 2017-03-06 | 10,055 | 10,090 | 10,020 | 10,025 | 906,500 | 3,341.67 |
| 2017-03-03 | 10,180 | 10,205 | 10,075 | 10,090 | 1,059,200 | 3,363.33 |
| 2017-03-02 | 10,290 | 10,290 | 10,170 | 10,195 | 998,800 | 3,398.33 |
| 2017-03-01 | 10,220 | 10,220 | 10,125 | 10,195 | 847,100 | 3,398.33 |
| 2017-02-28 | 10,250 | 10,310 | 10,155 | 10,155 | 880,300 | 3,385 |
| 2017-02-27 | 10,150 | 10,230 | 10,115 | 10,175 | 903,300 | 3,391.67 |
| 2017-02-24 | 10,185 | 10,290 | 10,170 | 10,200 | 783,800 | 3,400 |
| 2017-02-23 | 10,220 | 10,260 | 10,155 | 10,230 | 851,800 | 3,410 |
| 2017-02-22 | 10,290 | 10,320 | 10,215 | 10,295 | 661,200 | 3,431.67 |
| 2017-02-21 | 10,275 | 10,325 | 10,210 | 10,315 | 683,000 | 3,438.33 |
| 2017-02-20 | 10,230 | 10,350 | 10,205 | 10,275 | 612,600 | 3,425 |
| 2017-02-17 | 10,285 | 10,360 | 10,210 | 10,275 | 516,900 | 3,425 |
| 2017-02-16 | 10,375 | 10,390 | 10,260 | 10,300 | 616,500 | 3,433.33 |
| 2017-02-15 | 10,380 | 10,420 | 10,340 | 10,380 | 404,900 | 3,460 |
| 2017-02-14 | 10,475 | 10,475 | 10,295 | 10,305 | 568,700 | 3,435 |
| 2017-02-13 | 10,485 | 10,490 | 10,380 | 10,440 | 711,700 | 3,480 |
| 2017-02-10 | 10,260 | 10,415 | 10,205 | 10,405 | 858,300 | 3,468.33 |
| 2017-02-09 | 10,045 | 10,135 | 10,035 | 10,065 | 1,027,100 | 3,355 |
| 2017-02-08 | 10,020 | 10,095 | 9,991 | 10,040 | 641,500 | 3,346.67 |
| 2017-02-07 | 9,985 | 10,085 | 9,983 | 9,995 | 852,000 | 3,331.67 |
| 2017-02-06 | 10,140 | 10,145 | 10,005 | 10,035 | 582,800 | 3,345 |
| 2017-02-03 | 10,075 | 10,165 | 10,000 | 10,050 | 946,600 | 3,350 |
| 2017-02-02 | 10,405 | 10,405 | 10,155 | 10,175 | 726,300 | 3,391.67 |
| 2017-02-01 | 10,175 | 10,345 | 10,165 | 10,320 | 662,200 | 3,440 |
| 2017-01-31 | 10,235 | 10,335 | 10,080 | 10,230 | 1,051,600 | 3,410 |
| 2017-01-30 | 10,550 | 10,560 | 10,430 | 10,535 | 635,600 | 3,511.67 |
| 2017-01-27 | 10,505 | 10,570 | 10,460 | 10,505 | 702,300 | 3,501.67 |
| 2017-01-26 | 10,360 | 10,470 | 10,305 | 10,430 | 722,800 | 3,476.67 |
| 2017-01-25 | 10,400 | 10,440 | 10,245 | 10,270 | 511,700 | 3,423.33 |
| 2017-01-24 | 10,280 | 10,280 | 10,155 | 10,215 | 697,100 | 3,405 |
| 2017-01-23 | 10,350 | 10,400 | 10,260 | 10,310 | 502,200 | 3,436.67 |
| 2017-01-20 | 10,440 | 10,460 | 10,360 | 10,410 | 544,700 | 3,470 |
| 2017-01-19 | 10,440 | 10,510 | 10,395 | 10,475 | 669,500 | 3,491.67 |
| 2017-01-18 | 10,350 | 10,375 | 10,215 | 10,350 | 876,100 | 3,450 |
| 2017-01-17 | 10,335 | 10,445 | 10,285 | 10,295 | 759,600 | 3,431.67 |
| 2017-01-16 | 10,500 | 10,530 | 10,370 | 10,405 | 560,300 | 3,468.33 |
| 2017-01-13 | 10,370 | 10,520 | 10,335 | 10,495 | 1,176,900 | 3,498.33 |
| 2017-01-12 | 10,445 | 10,475 | 10,350 | 10,375 | 1,083,400 | 3,458.33 |
| 2017-01-11 | 10,485 | 10,505 | 10,400 | 10,495 | 654,000 | 3,498.33 |
| 2017-01-10 | 10,595 | 10,645 | 10,375 | 10,400 | 752,300 | 3,466.67 |
| 2017-01-06 | 10,310 | 10,545 | 10,260 | 10,510 | 950,700 | 3,503.33 |
| 2017-01-05 | 10,325 | 10,425 | 10,300 | 10,375 | 702,600 | 3,458.33 |
| 2017-01-04 | 10,190 | 10,340 | 10,170 | 10,320 | 792,800 | 3,440 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株