9021 西日本旅客鉄道(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 | 8,276 | 8,278 | 8,211 | 8,227 | 241,700 | 4,113.50 |
| 2017-12-28 | 8,335 | 8,358 | 8,228 | 8,257 | 260,900 | 4,128.50 |
| 2017-12-27 | 8,343 | 8,350 | 8,300 | 8,325 | 250,900 | 4,162.50 |
| 2017-12-26 | 8,359 | 8,397 | 8,317 | 8,340 | 264,600 | 4,170 |
| 2017-12-25 | 8,324 | 8,370 | 8,304 | 8,338 | 189,500 | 4,169 |
| 2017-12-22 | 8,261 | 8,331 | 8,257 | 8,317 | 370,100 | 4,158.50 |
| 2017-12-21 | 8,255 | 8,306 | 8,235 | 8,239 | 415,200 | 4,119.50 |
| 2017-12-20 | 8,301 | 8,310 | 8,240 | 8,305 | 423,000 | 4,152.50 |
| 2017-12-19 | 8,411 | 8,446 | 8,332 | 8,333 | 359,400 | 4,166.50 |
| 2017-12-18 | 8,390 | 8,424 | 8,352 | 8,405 | 451,400 | 4,202.50 |
| 2017-12-15 | 8,434 | 8,457 | 8,311 | 8,332 | 672,800 | 4,166 |
| 2017-12-14 | 8,485 | 8,519 | 8,437 | 8,478 | 408,200 | 4,239 |
| 2017-12-13 | 8,503 | 8,568 | 8,453 | 8,499 | 586,700 | 4,249.50 |
| 2017-12-12 | 8,458 | 8,493 | 8,440 | 8,459 | 440,400 | 4,229.50 |
| 2017-12-11 | 8,432 | 8,459 | 8,362 | 8,413 | 555,400 | 4,206.50 |
| 2017-12-08 | 8,150 | 8,406 | 8,150 | 8,376 | 857,100 | 4,188 |
| 2017-12-07 | 8,245 | 8,328 | 8,232 | 8,300 | 676,800 | 4,150 |
| 2017-12-06 | 8,225 | 8,286 | 8,191 | 8,200 | 643,000 | 4,100 |
| 2017-12-05 | 8,142 | 8,310 | 8,106 | 8,263 | 513,600 | 4,131.50 |
| 2017-12-04 | 8,280 | 8,288 | 8,158 | 8,166 | 426,900 | 4,083 |
| 2017-12-01 | 8,277 | 8,292 | 8,131 | 8,216 | 549,000 | 4,108 |
| 2017-11-30 | 8,100 | 8,261 | 8,086 | 8,257 | 1,221,100 | 4,128.50 |
| 2017-11-29 | 7,863 | 8,070 | 7,852 | 8,070 | 1,141,100 | 4,035 |
| 2017-11-28 | 7,750 | 7,839 | 7,741 | 7,828 | 784,400 | 3,914 |
| 2017-11-27 | 7,713 | 7,757 | 7,687 | 7,716 | 612,300 | 3,858 |
| 2017-11-24 | 7,710 | 7,754 | 7,681 | 7,732 | 434,500 | 3,866 |
| 2017-11-22 | 7,799 | 7,800 | 7,713 | 7,726 | 679,200 | 3,863 |
| 2017-11-21 | 7,834 | 7,838 | 7,778 | 7,778 | 407,200 | 3,889 |
| 2017-11-20 | 7,790 | 7,826 | 7,770 | 7,774 | 559,800 | 3,887 |
| 2017-11-17 | 7,912 | 7,939 | 7,827 | 7,839 | 585,600 | 3,919.50 |
| 2017-11-16 | 7,750 | 7,917 | 7,726 | 7,878 | 662,200 | 3,939 |
| 2017-11-15 | 7,919 | 7,934 | 7,789 | 7,826 | 802,900 | 3,913 |
| 2017-11-13 | 8,155 | 8,182 | 8,028 | 8,028 | 674,400 | 4,014 |
| 2017-11-10 | 8,221 | 8,277 | 8,170 | 8,231 | 650,200 | 4,115.50 |
| 2017-11-09 | 8,324 | 8,446 | 8,235 | 8,315 | 995,800 | 4,157.50 |
| 2017-11-08 | 8,348 | 8,351 | 8,254 | 8,317 | 806,800 | 4,158.50 |
| 2017-11-07 | 8,141 | 8,345 | 8,090 | 8,342 | 1,068,300 | 4,171 |
| 2017-11-06 | 8,050 | 8,148 | 8,040 | 8,142 | 599,100 | 4,071 |
| 2017-11-02 | 8,049 | 8,072 | 7,947 | 8,071 | 668,400 | 4,035.50 |
| 2017-11-01 | 7,989 | 8,050 | 7,958 | 8,019 | 643,700 | 4,009.50 |
| 2017-10-31 | 7,891 | 7,980 | 7,834 | 7,973 | 952,700 | 3,986.50 |
| 2017-10-30 | 8,008 | 8,090 | 8,006 | 8,051 | 951,000 | 4,025.50 |
| 2017-10-27 | 8,074 | 8,084 | 8,013 | 8,051 | 476,200 | 4,025.50 |
| 2017-10-26 | 8,054 | 8,087 | 8,026 | 8,040 | 362,400 | 4,020 |
| 2017-10-25 | 8,135 | 8,138 | 8,019 | 8,051 | 429,900 | 4,025.50 |
| 2017-10-24 | 8,083 | 8,149 | 8,075 | 8,119 | 378,700 | 4,059.50 |
| 2017-10-23 | 8,163 | 8,165 | 8,089 | 8,091 | 315,200 | 4,045.50 |
| 2017-10-20 | 8,098 | 8,122 | 8,078 | 8,098 | 387,100 | 4,049 |
| 2017-10-19 | 8,120 | 8,176 | 8,115 | 8,144 | 464,000 | 4,072 |
| 2017-10-18 | 8,050 | 8,122 | 8,039 | 8,108 | 667,500 | 4,054 |
| 2017-10-17 | 8,049 | 8,059 | 7,946 | 7,999 | 531,800 | 3,999.50 |
| 2017-10-16 | 7,944 | 8,041 | 7,933 | 8,001 | 603,200 | 4,000.50 |
| 2017-10-13 | 7,831 | 7,959 | 7,815 | 7,945 | 858,200 | 3,972.50 |
| 2017-10-12 | 7,774 | 7,841 | 7,774 | 7,831 | 709,700 | 3,915.50 |
| 2017-10-11 | 7,693 | 7,770 | 7,687 | 7,770 | 640,000 | 3,885 |
| 2017-10-10 | 7,650 | 7,702 | 7,615 | 7,702 | 685,000 | 3,851 |
| 2017-10-06 | 7,737 | 7,748 | 7,667 | 7,669 | 468,900 | 3,834.50 |
| 2017-10-05 | 7,723 | 7,723 | 7,669 | 7,696 | 498,200 | 3,848 |
| 2017-10-04 | 7,738 | 7,746 | 7,697 | 7,735 | 496,700 | 3,867.50 |
| 2017-10-03 | 7,795 | 7,820 | 7,731 | 7,745 | 820,400 | 3,872.50 |
| 2017-10-02 | 7,822 | 7,824 | 7,773 | 7,785 | 431,300 | 3,892.50 |
| 2017-09-29 | 7,850 | 7,861 | 7,803 | 7,822 | 529,400 | 3,911 |
| 2017-09-28 | 7,821 | 7,868 | 7,797 | 7,855 | 593,100 | 3,927.50 |
| 2017-09-27 | 7,848 | 7,850 | 7,765 | 7,785 | 601,700 | 3,892.50 |
| 2017-09-26 | 7,858 | 7,938 | 7,850 | 7,932 | 592,600 | 3,966 |
| 2017-09-25 | 7,830 | 7,847 | 7,790 | 7,834 | 435,200 | 3,917 |
| 2017-09-22 | 7,867 | 7,867 | 7,790 | 7,809 | 574,600 | 3,904.50 |
| 2017-09-21 | 7,873 | 7,895 | 7,810 | 7,818 | 741,800 | 3,909 |
| 2017-09-20 | 7,850 | 7,872 | 7,809 | 7,826 | 658,000 | 3,913 |
| 2017-09-19 | 7,880 | 7,892 | 7,819 | 7,877 | 703,700 | 3,938.50 |
| 2017-09-15 | 7,790 | 7,849 | 7,785 | 7,816 | 1,004,000 | 3,908 |
| 2017-09-14 | 7,895 | 7,927 | 7,857 | 7,859 | 630,600 | 3,929.50 |
| 2017-09-13 | 8,046 | 8,053 | 7,931 | 7,936 | 491,000 | 3,968 |
| 2017-09-12 | 8,023 | 8,026 | 7,953 | 8,018 | 381,300 | 4,009 |
| 2017-09-11 | 8,010 | 8,047 | 7,961 | 7,972 | 403,800 | 3,986 |
| 2017-09-08 | 7,887 | 7,984 | 7,885 | 7,954 | 617,600 | 3,977 |
| 2017-09-07 | 7,921 | 7,955 | 7,881 | 7,904 | 532,500 | 3,952 |
| 2017-09-06 | 7,854 | 7,998 | 7,854 | 7,939 | 634,700 | 3,969.50 |
| 2017-09-05 | 7,870 | 7,878 | 7,824 | 7,846 | 276,600 | 3,923 |
| 2017-09-04 | 7,905 | 7,940 | 7,851 | 7,873 | 388,100 | 3,936.50 |
| 2017-09-01 | 8,020 | 8,037 | 7,903 | 7,933 | 534,400 | 3,966.50 |
| 2017-08-31 | 7,981 | 8,022 | 7,958 | 7,991 | 548,200 | 3,995.50 |
| 2017-08-30 | 7,974 | 8,039 | 7,940 | 7,981 | 691,900 | 3,990.50 |
| 2017-08-29 | 7,885 | 7,937 | 7,877 | 7,918 | 470,400 | 3,959 |
| 2017-08-28 | 7,868 | 7,922 | 7,847 | 7,907 | 364,600 | 3,953.50 |
| 2017-08-25 | 7,857 | 7,876 | 7,819 | 7,849 | 342,400 | 3,924.50 |
| 2017-08-24 | 7,913 | 7,933 | 7,833 | 7,833 | 589,200 | 3,916.50 |
| 2017-08-23 | 8,000 | 8,020 | 7,911 | 7,948 | 500,400 | 3,974 |
| 2017-08-22 | 8,068 | 8,070 | 7,938 | 7,946 | 460,500 | 3,973 |
| 2017-08-21 | 8,059 | 8,075 | 8,017 | 8,040 | 358,200 | 4,020 |
| 2017-08-18 | 8,035 | 8,066 | 7,990 | 8,031 | 478,000 | 4,015.50 |
| 2017-08-17 | 8,181 | 8,215 | 8,134 | 8,137 | 570,400 | 4,068.50 |
| 2017-08-16 | 8,170 | 8,215 | 8,152 | 8,182 | 503,500 | 4,091 |
| 2017-08-15 | 8,090 | 8,165 | 8,055 | 8,117 | 606,100 | 4,058.50 |
| 2017-08-14 | 8,035 | 8,095 | 8,015 | 8,035 | 528,900 | 4,017.50 |
| 2017-08-10 | 8,100 | 8,105 | 8,038 | 8,067 | 402,100 | 4,033.50 |
| 2017-08-09 | 8,081 | 8,137 | 8,025 | 8,072 | 524,100 | 4,036 |
| 2017-08-08 | 8,143 | 8,168 | 8,101 | 8,119 | 451,900 | 4,059.50 |
| 2017-08-07 | 8,120 | 8,172 | 8,092 | 8,150 | 549,600 | 4,075 |
| 2017-08-04 | 8,035 | 8,099 | 8,007 | 8,097 | 444,100 | 4,048.50 |
| 2017-08-03 | 7,991 | 8,060 | 7,991 | 8,033 | 385,000 | 4,016.50 |
| 2017-08-02 | 8,006 | 8,011 | 7,937 | 8,008 | 486,700 | 4,004 |
| 2017-08-01 | 7,923 | 8,028 | 7,876 | 8,019 | 535,600 | 4,009.50 |
| 2017-07-31 | 7,944 | 7,967 | 7,853 | 7,918 | 885,200 | 3,959 |
| 2017-07-28 | 7,772 | 7,815 | 7,725 | 7,792 | 496,800 | 3,896 |
| 2017-07-27 | 7,800 | 7,857 | 7,772 | 7,786 | 527,100 | 3,893 |
| 2017-07-26 | 7,893 | 7,900 | 7,796 | 7,813 | 477,900 | 3,906.50 |
| 2017-07-25 | 7,940 | 7,940 | 7,857 | 7,863 | 404,700 | 3,931.50 |
| 2017-07-24 | 7,971 | 7,973 | 7,885 | 7,943 | 376,000 | 3,971.50 |
| 2017-07-21 | 8,042 | 8,057 | 7,982 | 8,007 | 546,600 | 4,003.50 |
| 2017-07-20 | 8,030 | 8,099 | 8,010 | 8,082 | 378,500 | 4,041 |
| 2017-07-19 | 7,984 | 8,064 | 7,984 | 8,035 | 317,500 | 4,017.50 |
| 2017-07-18 | 8,031 | 8,058 | 7,940 | 7,999 | 415,200 | 3,999.50 |
| 2017-07-14 | 7,992 | 8,049 | 7,970 | 8,029 | 396,900 | 4,014.50 |
| 2017-07-13 | 8,039 | 8,043 | 7,928 | 7,934 | 436,000 | 3,967 |
| 2017-07-12 | 8,004 | 8,053 | 7,983 | 7,985 | 362,500 | 3,992.50 |
| 2017-07-11 | 7,985 | 8,054 | 7,931 | 8,037 | 421,700 | 4,018.50 |
| 2017-07-10 | 7,988 | 8,002 | 7,944 | 7,960 | 449,900 | 3,980 |
| 2017-07-07 | 7,896 | 7,937 | 7,888 | 7,916 | 682,200 | 3,958 |
| 2017-07-06 | 7,926 | 7,927 | 7,869 | 7,896 | 472,200 | 3,948 |
| 2017-07-05 | 8,008 | 8,008 | 7,882 | 7,963 | 416,700 | 3,981.50 |
| 2017-07-04 | 8,100 | 8,116 | 8,025 | 8,042 | 349,500 | 4,021 |
| 2017-07-03 | 7,970 | 8,096 | 7,955 | 8,092 | 554,300 | 4,046 |
| 2017-06-30 | 7,978 | 7,979 | 7,915 | 7,936 | 695,600 | 3,968 |
| 2017-06-29 | 8,067 | 8,088 | 8,044 | 8,054 | 422,200 | 4,027 |
| 2017-06-28 | 8,090 | 8,102 | 8,035 | 8,043 | 541,300 | 4,021.50 |
| 2017-06-27 | 8,193 | 8,193 | 8,094 | 8,099 | 550,000 | 4,049.50 |
| 2017-06-26 | 8,230 | 8,230 | 8,162 | 8,162 | 343,500 | 4,081 |
| 2017-06-23 | 8,201 | 8,244 | 8,160 | 8,233 | 457,600 | 4,116.50 |
| 2017-06-22 | 8,252 | 8,252 | 8,169 | 8,176 | 422,500 | 4,088 |
| 2017-06-21 | 8,130 | 8,245 | 8,106 | 8,214 | 762,800 | 4,107 |
| 2017-06-20 | 8,175 | 8,220 | 8,106 | 8,106 | 721,600 | 4,053 |
| 2017-06-19 | 8,000 | 8,150 | 8,000 | 8,145 | 587,300 | 4,072.50 |
| 2017-06-16 | 8,057 | 8,093 | 8,012 | 8,077 | 812,000 | 4,038.50 |
| 2017-06-15 | 7,850 | 8,038 | 7,847 | 8,023 | 997,700 | 4,011.50 |
| 2017-06-14 | 7,721 | 7,842 | 7,714 | 7,830 | 543,200 | 3,915 |
| 2017-06-13 | 7,650 | 7,736 | 7,642 | 7,714 | 480,000 | 3,857 |
| 2017-06-12 | 7,639 | 7,711 | 7,639 | 7,672 | 435,600 | 3,836 |
| 2017-06-09 | 7,656 | 7,727 | 7,636 | 7,652 | 801,300 | 3,826 |
| 2017-06-08 | 7,786 | 7,793 | 7,693 | 7,695 | 690,500 | 3,847.50 |
| 2017-06-07 | 7,792 | 7,824 | 7,737 | 7,798 | 594,000 | 3,899 |
| 2017-06-06 | 7,910 | 7,926 | 7,848 | 7,850 | 469,900 | 3,925 |
| 2017-06-05 | 7,874 | 7,984 | 7,870 | 7,945 | 527,100 | 3,972.50 |
| 2017-06-02 | 7,770 | 7,895 | 7,753 | 7,879 | 798,700 | 3,939.50 |
| 2017-06-01 | 7,729 | 7,797 | 7,725 | 7,786 | 715,600 | 3,893 |
| 2017-05-31 | 7,760 | 7,780 | 7,671 | 7,688 | 753,600 | 3,844 |
| 2017-05-30 | 7,786 | 7,813 | 7,715 | 7,770 | 499,900 | 3,885 |
| 2017-05-29 | 7,820 | 7,842 | 7,782 | 7,806 | 461,600 | 3,903 |
| 2017-05-26 | 7,870 | 7,894 | 7,808 | 7,828 | 563,700 | 3,914 |
| 2017-05-25 | 7,777 | 7,857 | 7,775 | 7,834 | 432,600 | 3,917 |
| 2017-05-24 | 7,850 | 7,870 | 7,762 | 7,777 | 651,700 | 3,888.50 |
| 2017-05-23 | 7,800 | 7,886 | 7,766 | 7,782 | 574,000 | 3,891 |
| 2017-05-22 | 7,760 | 7,766 | 7,696 | 7,760 | 485,400 | 3,880 |
| 2017-05-19 | 7,749 | 7,749 | 7,641 | 7,729 | 584,500 | 3,864.50 |
| 2017-05-18 | 7,650 | 7,724 | 7,635 | 7,722 | 473,900 | 3,861 |
| 2017-05-17 | 7,677 | 7,736 | 7,651 | 7,694 | 787,600 | 3,847 |
| 2017-05-16 | 7,650 | 7,713 | 7,624 | 7,677 | 506,500 | 3,838.50 |
| 2017-05-15 | 7,552 | 7,641 | 7,545 | 7,634 | 488,900 | 3,817 |
| 2017-05-12 | 7,567 | 7,596 | 7,498 | 7,571 | 622,100 | 3,785.50 |
| 2017-05-11 | 7,573 | 7,591 | 7,547 | 7,568 | 548,000 | 3,784 |
| 2017-05-10 | 7,647 | 7,650 | 7,529 | 7,560 | 705,300 | 3,780 |
| 2017-05-09 | 7,667 | 7,685 | 7,626 | 7,641 | 587,300 | 3,820.50 |
| 2017-05-08 | 7,549 | 7,637 | 7,512 | 7,619 | 997,500 | 3,809.50 |
| 2017-05-02 | 7,420 | 7,473 | 7,401 | 7,411 | 629,400 | 3,705.50 |
| 2017-05-01 | 7,522 | 7,540 | 7,362 | 7,409 | 722,400 | 3,704.50 |
| 2017-04-28 | 7,457 | 7,508 | 7,438 | 7,444 | 592,600 | 3,722 |
| 2017-04-27 | 7,494 | 7,520 | 7,443 | 7,450 | 635,300 | 3,725 |
| 2017-04-26 | 7,494 | 7,533 | 7,427 | 7,497 | 602,700 | 3,748.50 |
| 2017-04-25 | 7,374 | 7,504 | 7,373 | 7,486 | 802,000 | 3,743 |
| 2017-04-24 | 7,330 | 7,380 | 7,296 | 7,360 | 604,800 | 3,680 |
| 2017-04-21 | 7,315 | 7,319 | 7,231 | 7,273 | 579,600 | 3,636.50 |
| 2017-04-20 | 7,289 | 7,322 | 7,254 | 7,270 | 652,300 | 3,635 |
| 2017-04-19 | 7,419 | 7,429 | 7,262 | 7,265 | 1,194,600 | 3,632.50 |
| 2017-04-18 | 7,500 | 7,539 | 7,458 | 7,495 | 527,900 | 3,747.50 |
| 2017-04-17 | 7,385 | 7,496 | 7,385 | 7,494 | 386,700 | 3,747 |
| 2017-04-14 | 7,507 | 7,511 | 7,401 | 7,436 | 696,200 | 3,718 |
| 2017-04-13 | 7,475 | 7,541 | 7,458 | 7,490 | 1,248,400 | 3,745 |
| 2017-04-12 | 7,370 | 7,494 | 7,363 | 7,484 | 1,054,500 | 3,742 |
| 2017-04-11 | 7,399 | 7,428 | 7,359 | 7,404 | 562,900 | 3,702 |
| 2017-04-10 | 7,423 | 7,438 | 7,330 | 7,375 | 839,600 | 3,687.50 |
| 2017-04-07 | 7,263 | 7,330 | 7,165 | 7,300 | 1,257,000 | 3,650 |
| 2017-04-06 | 7,308 | 7,366 | 7,169 | 7,183 | 1,397,800 | 3,591.50 |
| 2017-04-05 | 7,220 | 7,255 | 7,192 | 7,240 | 824,900 | 3,620 |
| 2017-04-04 | 7,230 | 7,237 | 7,086 | 7,174 | 1,340,200 | 3,587 |
| 2017-04-03 | 7,238 | 7,261 | 7,182 | 7,204 | 724,600 | 3,602 |
| 2017-03-31 | 7,450 | 7,458 | 7,241 | 7,241 | 982,600 | 3,620.50 |
| 2017-03-30 | 7,517 | 7,557 | 7,392 | 7,393 | 454,900 | 3,696.50 |
| 2017-03-29 | 7,517 | 7,549 | 7,459 | 7,519 | 859,700 | 3,759.50 |
| 2017-03-28 | 7,505 | 7,563 | 7,459 | 7,528 | 1,812,100 | 3,764 |
| 2017-03-27 | 7,550 | 7,567 | 7,422 | 7,450 | 1,157,400 | 3,725 |
| 2017-03-24 | 7,444 | 7,533 | 7,432 | 7,519 | 829,400 | 3,759.50 |
| 2017-03-23 | 7,287 | 7,417 | 7,287 | 7,408 | 718,200 | 3,704 |
| 2017-03-22 | 7,330 | 7,356 | 7,289 | 7,319 | 844,400 | 3,659.50 |
| 2017-03-21 | 7,409 | 7,450 | 7,375 | 7,427 | 764,500 | 3,713.50 |
| 2017-03-17 | 7,505 | 7,551 | 7,474 | 7,505 | 712,100 | 3,752.50 |
| 2017-03-16 | 7,532 | 7,582 | 7,524 | 7,567 | 570,100 | 3,783.50 |
| 2017-03-15 | 7,548 | 7,567 | 7,520 | 7,556 | 358,900 | 3,778 |
| 2017-03-14 | 7,600 | 7,612 | 7,541 | 7,541 | 444,100 | 3,770.50 |
| 2017-03-13 | 7,560 | 7,614 | 7,560 | 7,597 | 376,300 | 3,798.50 |
| 2017-03-10 | 7,467 | 7,578 | 7,460 | 7,557 | 748,200 | 3,778.50 |
| 2017-03-09 | 7,470 | 7,489 | 7,427 | 7,462 | 395,100 | 3,731 |
| 2017-03-08 | 7,457 | 7,474 | 7,430 | 7,453 | 506,100 | 3,726.50 |
| 2017-03-07 | 7,413 | 7,486 | 7,405 | 7,475 | 668,400 | 3,737.50 |
| 2017-03-06 | 7,379 | 7,413 | 7,336 | 7,403 | 547,200 | 3,701.50 |
| 2017-03-03 | 7,460 | 7,474 | 7,360 | 7,382 | 1,006,000 | 3,691 |
| 2017-03-02 | 7,559 | 7,592 | 7,478 | 7,517 | 619,500 | 3,758.50 |
| 2017-03-01 | 7,466 | 7,524 | 7,462 | 7,488 | 605,300 | 3,744 |
| 2017-02-28 | 7,526 | 7,526 | 7,432 | 7,437 | 571,700 | 3,718.50 |
| 2017-02-27 | 7,423 | 7,453 | 7,379 | 7,422 | 409,100 | 3,711 |
| 2017-02-24 | 7,451 | 7,526 | 7,431 | 7,462 | 513,900 | 3,731 |
| 2017-02-23 | 7,441 | 7,455 | 7,393 | 7,455 | 416,300 | 3,727.50 |
| 2017-02-22 | 7,426 | 7,438 | 7,388 | 7,423 | 353,400 | 3,711.50 |
| 2017-02-21 | 7,357 | 7,426 | 7,346 | 7,420 | 418,500 | 3,710 |
| 2017-02-20 | 7,300 | 7,373 | 7,291 | 7,350 | 464,400 | 3,675 |
| 2017-02-17 | 7,324 | 7,366 | 7,305 | 7,314 | 481,100 | 3,657 |
| 2017-02-16 | 7,355 | 7,417 | 7,340 | 7,368 | 654,500 | 3,684 |
| 2017-02-15 | 7,360 | 7,378 | 7,325 | 7,331 | 577,500 | 3,665.50 |
| 2017-02-14 | 7,398 | 7,400 | 7,316 | 7,321 | 390,900 | 3,660.50 |
| 2017-02-13 | 7,385 | 7,424 | 7,346 | 7,384 | 513,300 | 3,692 |
| 2017-02-10 | 7,285 | 7,373 | 7,237 | 7,363 | 761,000 | 3,681.50 |
| 2017-02-09 | 7,180 | 7,210 | 7,153 | 7,167 | 428,400 | 3,583.50 |
| 2017-02-08 | 7,179 | 7,224 | 7,162 | 7,201 | 459,200 | 3,600.50 |
| 2017-02-07 | 7,151 | 7,226 | 7,151 | 7,159 | 454,300 | 3,579.50 |
| 2017-02-06 | 7,191 | 7,210 | 7,140 | 7,172 | 556,700 | 3,586 |
| 2017-02-03 | 7,289 | 7,289 | 7,122 | 7,149 | 872,000 | 3,574.50 |
| 2017-02-02 | 7,389 | 7,422 | 7,239 | 7,250 | 676,900 | 3,625 |
| 2017-02-01 | 7,318 | 7,387 | 7,260 | 7,374 | 553,600 | 3,687 |
| 2017-01-31 | 7,400 | 7,407 | 7,294 | 7,360 | 1,176,200 | 3,680 |
| 2017-01-30 | 7,269 | 7,300 | 7,235 | 7,297 | 556,700 | 3,648.50 |
| 2017-01-27 | 7,318 | 7,368 | 7,266 | 7,276 | 723,000 | 3,638 |
| 2017-01-26 | 7,210 | 7,272 | 7,185 | 7,264 | 588,500 | 3,632 |
| 2017-01-25 | 7,236 | 7,279 | 7,139 | 7,163 | 486,000 | 3,581.50 |
| 2017-01-24 | 7,179 | 7,189 | 7,091 | 7,154 | 779,400 | 3,577 |
| 2017-01-23 | 7,299 | 7,299 | 7,190 | 7,250 | 539,600 | 3,625 |
| 2017-01-20 | 7,379 | 7,380 | 7,299 | 7,318 | 739,000 | 3,659 |
| 2017-01-19 | 7,310 | 7,410 | 7,298 | 7,347 | 779,200 | 3,673.50 |
| 2017-01-18 | 7,275 | 7,280 | 7,170 | 7,237 | 714,600 | 3,618.50 |
| 2017-01-17 | 7,362 | 7,363 | 7,254 | 7,280 | 489,500 | 3,640 |
| 2017-01-16 | 7,393 | 7,423 | 7,311 | 7,345 | 458,900 | 3,672.50 |
| 2017-01-13 | 7,335 | 7,396 | 7,306 | 7,387 | 588,400 | 3,693.50 |
| 2017-01-12 | 7,371 | 7,379 | 7,270 | 7,330 | 1,037,200 | 3,665 |
| 2017-01-11 | 7,390 | 7,409 | 7,353 | 7,368 | 551,000 | 3,684 |
| 2017-01-10 | 7,394 | 7,443 | 7,316 | 7,352 | 726,600 | 3,676 |
| 2017-01-06 | 7,324 | 7,442 | 7,310 | 7,398 | 705,800 | 3,699 |
| 2017-01-05 | 7,325 | 7,387 | 7,322 | 7,365 | 669,700 | 3,682.50 |
| 2017-01-04 | 7,232 | 7,328 | 7,212 | 7,306 | 753,800 | 3,653 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株