9022 東海旅客鉄道(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 | 20,265 | 20,270 | 20,160 | 20,180 | 183,400 | 4,036 |
| 2017-12-28 | 20,290 | 20,370 | 20,190 | 20,250 | 181,100 | 4,050 |
| 2017-12-27 | 20,355 | 20,370 | 20,230 | 20,270 | 201,100 | 4,054 |
| 2017-12-26 | 20,380 | 20,465 | 20,280 | 20,345 | 138,800 | 4,069 |
| 2017-12-25 | 20,165 | 20,355 | 20,130 | 20,280 | 138,000 | 4,056 |
| 2017-12-22 | 20,235 | 20,340 | 20,195 | 20,285 | 332,800 | 4,057 |
| 2017-12-21 | 20,375 | 20,450 | 20,250 | 20,270 | 386,900 | 4,054 |
| 2017-12-20 | 20,455 | 20,560 | 20,305 | 20,430 | 352,300 | 4,086 |
| 2017-12-19 | 20,830 | 20,965 | 20,520 | 20,565 | 408,500 | 4,113 |
| 2017-12-18 | 21,035 | 21,045 | 20,760 | 20,800 | 374,700 | 4,160 |
| 2017-12-15 | 21,130 | 21,155 | 20,840 | 20,885 | 564,200 | 4,177 |
| 2017-12-14 | 21,185 | 21,270 | 21,045 | 21,155 | 341,300 | 4,231 |
| 2017-12-13 | 21,000 | 21,125 | 20,900 | 21,115 | 448,900 | 4,223 |
| 2017-12-12 | 21,000 | 21,145 | 20,880 | 20,930 | 399,500 | 4,186 |
| 2017-12-11 | 21,105 | 21,255 | 20,875 | 21,155 | 315,300 | 4,231 |
| 2017-12-08 | 20,430 | 21,385 | 20,430 | 21,305 | 700,300 | 4,261 |
| 2017-12-07 | 20,870 | 21,015 | 20,780 | 20,930 | 422,700 | 4,186 |
| 2017-12-06 | 20,900 | 20,985 | 20,580 | 20,715 | 447,900 | 4,143 |
| 2017-12-05 | 20,680 | 20,980 | 20,650 | 20,935 | 356,100 | 4,187 |
| 2017-12-04 | 20,770 | 20,790 | 20,465 | 20,505 | 224,400 | 4,101 |
| 2017-12-01 | 20,850 | 20,870 | 20,530 | 20,710 | 366,800 | 4,142 |
| 2017-11-30 | 20,415 | 20,835 | 20,330 | 20,775 | 547,100 | 4,155 |
| 2017-11-29 | 20,230 | 20,420 | 20,150 | 20,395 | 294,900 | 4,079 |
| 2017-11-28 | 20,165 | 20,290 | 20,080 | 20,135 | 334,700 | 4,027 |
| 2017-11-27 | 20,100 | 20,300 | 20,065 | 20,090 | 227,800 | 4,018 |
| 2017-11-24 | 19,910 | 20,115 | 19,815 | 20,040 | 248,100 | 4,008 |
| 2017-11-22 | 20,220 | 20,250 | 19,995 | 20,015 | 315,100 | 4,003 |
| 2017-11-21 | 20,210 | 20,275 | 20,135 | 20,135 | 252,100 | 4,027 |
| 2017-11-20 | 20,045 | 20,170 | 19,995 | 20,095 | 228,500 | 4,019 |
| 2017-11-17 | 20,410 | 20,425 | 20,030 | 20,095 | 382,700 | 4,019 |
| 2017-11-16 | 19,990 | 20,325 | 19,955 | 20,235 | 363,400 | 4,047 |
| 2017-11-15 | 20,180 | 20,200 | 19,950 | 20,045 | 434,700 | 4,009 |
| 2017-11-13 | 20,645 | 20,645 | 20,365 | 20,365 | 268,800 | 4,073 |
| 2017-11-10 | 20,730 | 20,935 | 20,605 | 20,695 | 383,300 | 4,139 |
| 2017-11-09 | 21,230 | 21,520 | 20,870 | 21,080 | 567,400 | 4,216 |
| 2017-11-08 | 21,050 | 21,195 | 20,980 | 21,195 | 379,900 | 4,239 |
| 2017-11-07 | 20,995 | 21,010 | 20,640 | 21,010 | 428,200 | 4,202 |
| 2017-11-06 | 20,900 | 20,930 | 20,720 | 20,880 | 331,600 | 4,176 |
| 2017-11-02 | 20,870 | 20,975 | 20,665 | 20,965 | 350,000 | 4,193 |
| 2017-11-01 | 20,730 | 20,995 | 20,685 | 20,875 | 609,600 | 4,175 |
| 2017-10-31 | 20,675 | 20,745 | 20,510 | 20,570 | 420,000 | 4,114 |
| 2017-10-30 | 20,960 | 21,050 | 20,535 | 20,615 | 1,350,600 | 4,123 |
| 2017-10-27 | 20,645 | 20,850 | 20,575 | 20,785 | 438,400 | 4,157 |
| 2017-10-26 | 20,695 | 20,740 | 20,585 | 20,610 | 333,600 | 4,122 |
| 2017-10-25 | 20,960 | 20,990 | 20,730 | 20,755 | 433,700 | 4,151 |
| 2017-10-24 | 20,825 | 20,990 | 20,770 | 20,985 | 339,700 | 4,197 |
| 2017-10-23 | 21,000 | 21,015 | 20,715 | 20,840 | 449,700 | 4,168 |
| 2017-10-20 | 20,605 | 20,795 | 20,550 | 20,795 | 346,600 | 4,159 |
| 2017-10-19 | 20,675 | 20,735 | 20,575 | 20,695 | 330,300 | 4,139 |
| 2017-10-18 | 20,505 | 20,690 | 20,470 | 20,655 | 401,400 | 4,131 |
| 2017-10-17 | 20,515 | 20,515 | 20,225 | 20,490 | 408,700 | 4,098 |
| 2017-10-16 | 20,240 | 20,615 | 20,205 | 20,450 | 440,700 | 4,090 |
| 2017-10-13 | 20,160 | 20,430 | 20,100 | 20,290 | 584,400 | 4,058 |
| 2017-10-12 | 19,995 | 20,320 | 19,975 | 20,090 | 521,200 | 4,018 |
| 2017-10-11 | 19,760 | 19,965 | 19,755 | 19,950 | 284,800 | 3,990 |
| 2017-10-10 | 19,780 | 19,855 | 19,710 | 19,845 | 495,800 | 3,969 |
| 2017-10-06 | 19,720 | 19,790 | 19,680 | 19,715 | 272,600 | 3,943 |
| 2017-10-05 | 19,625 | 19,720 | 19,615 | 19,675 | 296,700 | 3,935 |
| 2017-10-04 | 19,805 | 19,860 | 19,760 | 19,790 | 311,300 | 3,958 |
| 2017-10-03 | 19,820 | 19,905 | 19,790 | 19,830 | 299,100 | 3,966 |
| 2017-10-02 | 19,810 | 19,810 | 19,665 | 19,715 | 227,200 | 3,943 |
| 2017-09-29 | 19,800 | 19,835 | 19,605 | 19,730 | 515,400 | 3,946 |
| 2017-09-28 | 20,000 | 20,000 | 19,790 | 19,965 | 384,200 | 3,993 |
| 2017-09-27 | 19,925 | 19,980 | 19,730 | 19,975 | 394,300 | 3,995 |
| 2017-09-26 | 19,550 | 20,000 | 19,535 | 20,000 | 632,300 | 4,000 |
| 2017-09-25 | 19,505 | 19,565 | 19,440 | 19,475 | 355,000 | 3,895 |
| 2017-09-22 | 19,420 | 19,595 | 19,400 | 19,470 | 410,200 | 3,894 |
| 2017-09-21 | 19,600 | 19,770 | 19,435 | 19,535 | 609,000 | 3,907 |
| 2017-09-20 | 19,340 | 19,590 | 19,315 | 19,525 | 505,100 | 3,905 |
| 2017-09-19 | 19,150 | 19,490 | 19,040 | 19,435 | 560,400 | 3,887 |
| 2017-09-15 | 19,275 | 19,385 | 19,020 | 19,020 | 871,400 | 3,804 |
| 2017-09-14 | 19,250 | 19,385 | 19,150 | 19,250 | 434,800 | 3,850 |
| 2017-09-13 | 19,165 | 19,240 | 19,100 | 19,190 | 350,500 | 3,838 |
| 2017-09-12 | 19,090 | 19,205 | 18,965 | 19,155 | 422,700 | 3,831 |
| 2017-09-11 | 19,000 | 19,070 | 18,950 | 18,955 | 351,400 | 3,791 |
| 2017-09-08 | 18,855 | 18,965 | 18,740 | 18,920 | 637,900 | 3,784 |
| 2017-09-07 | 18,720 | 18,855 | 18,615 | 18,750 | 376,400 | 3,750 |
| 2017-09-06 | 18,500 | 18,725 | 18,465 | 18,660 | 408,300 | 3,732 |
| 2017-09-05 | 18,510 | 18,585 | 18,420 | 18,560 | 339,700 | 3,712 |
| 2017-09-04 | 18,650 | 18,825 | 18,555 | 18,570 | 434,800 | 3,714 |
| 2017-09-01 | 18,615 | 18,750 | 18,520 | 18,710 | 305,600 | 3,742 |
| 2017-08-31 | 18,550 | 18,960 | 18,550 | 18,630 | 552,300 | 3,726 |
| 2017-08-30 | 18,345 | 18,470 | 18,320 | 18,440 | 433,000 | 3,688 |
| 2017-08-29 | 18,170 | 18,290 | 18,140 | 18,285 | 265,100 | 3,657 |
| 2017-08-28 | 18,145 | 18,220 | 18,135 | 18,215 | 247,000 | 3,643 |
| 2017-08-25 | 18,200 | 18,200 | 18,110 | 18,125 | 250,400 | 3,625 |
| 2017-08-24 | 18,110 | 18,215 | 18,055 | 18,175 | 374,600 | 3,635 |
| 2017-08-23 | 18,295 | 18,300 | 18,105 | 18,160 | 287,700 | 3,632 |
| 2017-08-22 | 18,230 | 18,235 | 18,090 | 18,110 | 210,200 | 3,622 |
| 2017-08-21 | 18,270 | 18,305 | 18,170 | 18,215 | 208,700 | 3,643 |
| 2017-08-18 | 18,160 | 18,315 | 18,150 | 18,215 | 339,200 | 3,643 |
| 2017-08-17 | 18,345 | 18,465 | 18,280 | 18,375 | 242,800 | 3,675 |
| 2017-08-16 | 18,400 | 18,475 | 18,315 | 18,420 | 385,200 | 3,684 |
| 2017-08-15 | 18,240 | 18,415 | 18,100 | 18,310 | 491,700 | 3,662 |
| 2017-08-14 | 18,305 | 18,310 | 18,055 | 18,155 | 428,100 | 3,631 |
| 2017-08-10 | 18,150 | 18,220 | 18,035 | 18,215 | 529,300 | 3,643 |
| 2017-08-09 | 18,085 | 18,140 | 17,945 | 18,065 | 534,500 | 3,613 |
| 2017-08-08 | 18,010 | 18,095 | 17,910 | 17,945 | 457,200 | 3,589 |
| 2017-08-07 | 17,935 | 18,035 | 17,870 | 17,875 | 282,700 | 3,575 |
| 2017-08-04 | 17,925 | 17,965 | 17,835 | 17,865 | 310,500 | 3,573 |
| 2017-08-03 | 18,020 | 18,135 | 18,020 | 18,065 | 243,700 | 3,613 |
| 2017-08-02 | 18,150 | 18,155 | 17,970 | 18,015 | 291,000 | 3,603 |
| 2017-08-01 | 17,800 | 18,060 | 17,775 | 18,060 | 496,900 | 3,612 |
| 2017-07-31 | 17,785 | 17,830 | 17,680 | 17,750 | 529,500 | 3,550 |
| 2017-07-28 | 17,565 | 17,735 | 17,555 | 17,710 | 369,600 | 3,542 |
| 2017-07-27 | 17,570 | 17,705 | 17,540 | 17,540 | 396,600 | 3,508 |
| 2017-07-26 | 17,665 | 17,665 | 17,525 | 17,565 | 301,100 | 3,513 |
| 2017-07-25 | 17,600 | 17,670 | 17,550 | 17,585 | 318,800 | 3,517 |
| 2017-07-24 | 17,750 | 17,765 | 17,565 | 17,585 | 348,300 | 3,517 |
| 2017-07-21 | 17,865 | 17,895 | 17,760 | 17,790 | 359,000 | 3,558 |
| 2017-07-20 | 17,845 | 17,985 | 17,780 | 17,960 | 353,100 | 3,592 |
| 2017-07-19 | 17,730 | 17,815 | 17,710 | 17,795 | 375,500 | 3,559 |
| 2017-07-18 | 17,900 | 17,990 | 17,755 | 17,825 | 383,800 | 3,565 |
| 2017-07-14 | 17,850 | 17,950 | 17,840 | 17,915 | 382,800 | 3,583 |
| 2017-07-13 | 18,015 | 18,015 | 17,805 | 17,835 | 387,800 | 3,567 |
| 2017-07-12 | 17,850 | 17,925 | 17,825 | 17,880 | 415,100 | 3,576 |
| 2017-07-11 | 17,885 | 18,005 | 17,830 | 17,915 | 378,600 | 3,583 |
| 2017-07-10 | 17,980 | 18,030 | 17,875 | 17,920 | 343,400 | 3,584 |
| 2017-07-07 | 17,985 | 18,015 | 17,865 | 17,885 | 428,400 | 3,577 |
| 2017-07-06 | 18,095 | 18,100 | 17,955 | 18,020 | 433,200 | 3,604 |
| 2017-07-05 | 18,300 | 18,300 | 17,890 | 18,095 | 799,600 | 3,619 |
| 2017-07-04 | 18,410 | 18,460 | 18,300 | 18,360 | 290,100 | 3,672 |
| 2017-07-03 | 18,340 | 18,365 | 18,230 | 18,285 | 366,100 | 3,657 |
| 2017-06-30 | 18,380 | 18,390 | 18,240 | 18,310 | 481,900 | 3,662 |
| 2017-06-29 | 18,485 | 18,485 | 18,325 | 18,415 | 310,200 | 3,683 |
| 2017-06-28 | 18,300 | 18,370 | 18,260 | 18,340 | 316,300 | 3,668 |
| 2017-06-27 | 18,540 | 18,555 | 18,310 | 18,315 | 343,600 | 3,663 |
| 2017-06-26 | 18,465 | 18,540 | 18,395 | 18,400 | 209,500 | 3,680 |
| 2017-06-23 | 18,460 | 18,535 | 18,350 | 18,495 | 248,800 | 3,699 |
| 2017-06-22 | 18,465 | 18,470 | 18,305 | 18,405 | 366,800 | 3,681 |
| 2017-06-21 | 18,355 | 18,485 | 18,310 | 18,475 | 363,000 | 3,695 |
| 2017-06-20 | 18,500 | 18,570 | 18,355 | 18,355 | 361,900 | 3,671 |
| 2017-06-19 | 18,345 | 18,500 | 18,315 | 18,455 | 310,200 | 3,691 |
| 2017-06-16 | 18,380 | 18,435 | 18,215 | 18,350 | 512,500 | 3,670 |
| 2017-06-15 | 18,190 | 18,415 | 18,170 | 18,330 | 437,000 | 3,666 |
| 2017-06-14 | 18,040 | 18,260 | 17,965 | 18,200 | 368,700 | 3,640 |
| 2017-06-13 | 18,030 | 18,145 | 17,985 | 18,030 | 304,100 | 3,606 |
| 2017-06-12 | 18,055 | 18,160 | 18,030 | 18,070 | 324,000 | 3,614 |
| 2017-06-09 | 18,025 | 18,115 | 17,965 | 18,015 | 687,100 | 3,603 |
| 2017-06-08 | 18,320 | 18,340 | 18,095 | 18,095 | 652,100 | 3,619 |
| 2017-06-07 | 18,375 | 18,465 | 18,280 | 18,375 | 495,200 | 3,675 |
| 2017-06-06 | 18,705 | 18,765 | 18,530 | 18,530 | 460,000 | 3,706 |
| 2017-06-05 | 18,565 | 18,740 | 18,550 | 18,685 | 250,800 | 3,737 |
| 2017-06-02 | 18,420 | 18,660 | 18,355 | 18,630 | 532,600 | 3,726 |
| 2017-06-01 | 18,155 | 18,445 | 18,115 | 18,400 | 500,900 | 3,680 |
| 2017-05-31 | 18,115 | 18,135 | 18,030 | 18,135 | 781,900 | 3,627 |
| 2017-05-30 | 18,245 | 18,285 | 18,055 | 18,190 | 360,300 | 3,638 |
| 2017-05-29 | 18,320 | 18,345 | 18,240 | 18,245 | 234,800 | 3,649 |
| 2017-05-26 | 18,360 | 18,475 | 18,280 | 18,285 | 362,000 | 3,657 |
| 2017-05-25 | 18,320 | 18,585 | 18,285 | 18,540 | 447,300 | 3,708 |
| 2017-05-24 | 18,350 | 18,370 | 18,255 | 18,320 | 433,800 | 3,664 |
| 2017-05-23 | 18,250 | 18,345 | 18,185 | 18,285 | 437,600 | 3,657 |
| 2017-05-22 | 18,375 | 18,395 | 18,270 | 18,325 | 302,500 | 3,665 |
| 2017-05-19 | 18,420 | 18,420 | 18,235 | 18,345 | 374,600 | 3,669 |
| 2017-05-18 | 18,520 | 18,620 | 18,300 | 18,435 | 485,400 | 3,687 |
| 2017-05-17 | 18,535 | 18,535 | 18,385 | 18,510 | 392,700 | 3,702 |
| 2017-05-16 | 18,605 | 18,665 | 18,445 | 18,495 | 384,800 | 3,699 |
| 2017-05-15 | 18,540 | 18,630 | 18,495 | 18,600 | 313,000 | 3,720 |
| 2017-05-12 | 18,490 | 18,595 | 18,430 | 18,585 | 386,500 | 3,717 |
| 2017-05-11 | 18,635 | 18,635 | 18,420 | 18,480 | 402,100 | 3,696 |
| 2017-05-10 | 18,570 | 18,770 | 18,520 | 18,590 | 616,000 | 3,718 |
| 2017-05-09 | 19,010 | 19,070 | 18,750 | 18,815 | 530,200 | 3,763 |
| 2017-05-08 | 18,900 | 19,085 | 18,805 | 19,010 | 585,700 | 3,802 |
| 2017-05-02 | 18,675 | 18,735 | 18,600 | 18,635 | 315,200 | 3,727 |
| 2017-05-01 | 18,685 | 18,715 | 18,380 | 18,565 | 346,000 | 3,713 |
| 2017-04-28 | 18,890 | 19,100 | 18,660 | 18,685 | 556,700 | 3,737 |
| 2017-04-27 | 19,190 | 19,195 | 19,015 | 19,050 | 372,700 | 3,810 |
| 2017-04-26 | 19,175 | 19,175 | 18,955 | 19,095 | 422,100 | 3,819 |
| 2017-04-25 | 18,610 | 19,025 | 18,605 | 19,000 | 555,500 | 3,800 |
| 2017-04-24 | 18,400 | 18,645 | 18,365 | 18,575 | 412,600 | 3,715 |
| 2017-04-21 | 18,295 | 18,320 | 18,170 | 18,270 | 347,800 | 3,654 |
| 2017-04-20 | 18,260 | 18,265 | 18,055 | 18,080 | 400,000 | 3,616 |
| 2017-04-19 | 18,305 | 18,400 | 18,165 | 18,165 | 473,600 | 3,633 |
| 2017-04-18 | 18,545 | 18,570 | 18,430 | 18,480 | 261,500 | 3,696 |
| 2017-04-17 | 18,170 | 18,470 | 18,165 | 18,470 | 278,400 | 3,694 |
| 2017-04-14 | 18,375 | 18,375 | 18,080 | 18,175 | 344,200 | 3,635 |
| 2017-04-13 | 18,560 | 18,595 | 18,355 | 18,375 | 414,200 | 3,675 |
| 2017-04-12 | 18,685 | 18,685 | 18,470 | 18,645 | 332,400 | 3,729 |
| 2017-04-11 | 18,525 | 18,675 | 18,505 | 18,605 | 274,700 | 3,721 |
| 2017-04-10 | 18,550 | 18,780 | 18,475 | 18,530 | 382,500 | 3,706 |
| 2017-04-07 | 18,380 | 18,535 | 18,220 | 18,350 | 447,100 | 3,670 |
| 2017-04-06 | 18,560 | 18,615 | 18,270 | 18,300 | 397,000 | 3,660 |
| 2017-04-05 | 18,610 | 18,720 | 18,490 | 18,560 | 396,100 | 3,712 |
| 2017-04-04 | 18,425 | 18,595 | 18,155 | 18,450 | 698,200 | 3,690 |
| 2017-04-03 | 18,170 | 18,270 | 17,975 | 18,120 | 471,700 | 3,624 |
| 2017-03-31 | 18,450 | 18,600 | 18,140 | 18,140 | 715,200 | 3,628 |
| 2017-03-30 | 18,495 | 18,650 | 18,175 | 18,175 | 343,300 | 3,635 |
| 2017-03-29 | 18,745 | 18,745 | 18,430 | 18,500 | 459,400 | 3,700 |
| 2017-03-28 | 18,710 | 18,775 | 18,550 | 18,745 | 443,300 | 3,749 |
| 2017-03-27 | 18,670 | 18,755 | 18,455 | 18,535 | 321,500 | 3,707 |
| 2017-03-24 | 18,540 | 18,800 | 18,460 | 18,770 | 511,700 | 3,754 |
| 2017-03-23 | 18,225 | 18,485 | 18,185 | 18,440 | 358,100 | 3,688 |
| 2017-03-22 | 18,210 | 18,390 | 18,210 | 18,290 | 388,600 | 3,658 |
| 2017-03-21 | 18,410 | 18,560 | 18,300 | 18,545 | 349,700 | 3,709 |
| 2017-03-17 | 18,485 | 18,555 | 18,425 | 18,525 | 468,300 | 3,705 |
| 2017-03-16 | 18,540 | 18,675 | 18,505 | 18,595 | 446,100 | 3,719 |
| 2017-03-15 | 18,575 | 18,575 | 18,475 | 18,545 | 225,400 | 3,709 |
| 2017-03-14 | 18,590 | 18,640 | 18,525 | 18,630 | 253,500 | 3,726 |
| 2017-03-13 | 18,425 | 18,695 | 18,380 | 18,695 | 268,200 | 3,739 |
| 2017-03-10 | 18,415 | 18,490 | 18,345 | 18,455 | 503,800 | 3,691 |
| 2017-03-09 | 18,360 | 18,360 | 18,220 | 18,305 | 225,500 | 3,661 |
| 2017-03-08 | 18,265 | 18,325 | 18,185 | 18,325 | 282,500 | 3,665 |
| 2017-03-07 | 18,300 | 18,390 | 18,285 | 18,340 | 290,800 | 3,668 |
| 2017-03-06 | 18,415 | 18,460 | 18,245 | 18,300 | 225,600 | 3,660 |
| 2017-03-03 | 18,550 | 18,575 | 18,330 | 18,405 | 330,000 | 3,681 |
| 2017-03-02 | 18,900 | 18,900 | 18,545 | 18,605 | 355,300 | 3,721 |
| 2017-03-01 | 18,450 | 18,555 | 18,325 | 18,500 | 389,900 | 3,700 |
| 2017-02-28 | 18,500 | 18,700 | 18,380 | 18,380 | 395,700 | 3,676 |
| 2017-02-27 | 18,400 | 18,460 | 18,255 | 18,360 | 323,000 | 3,672 |
| 2017-02-24 | 18,405 | 18,575 | 18,310 | 18,465 | 338,000 | 3,693 |
| 2017-02-23 | 18,605 | 18,605 | 18,450 | 18,560 | 287,900 | 3,712 |
| 2017-02-22 | 18,795 | 18,800 | 18,570 | 18,660 | 347,100 | 3,732 |
| 2017-02-21 | 18,595 | 18,795 | 18,555 | 18,795 | 205,000 | 3,759 |
| 2017-02-20 | 18,560 | 18,655 | 18,435 | 18,620 | 250,200 | 3,724 |
| 2017-02-17 | 18,475 | 18,590 | 18,420 | 18,585 | 319,700 | 3,717 |
| 2017-02-16 | 18,580 | 18,730 | 18,410 | 18,535 | 336,900 | 3,707 |
| 2017-02-15 | 18,570 | 18,610 | 18,455 | 18,555 | 310,200 | 3,711 |
| 2017-02-14 | 18,720 | 18,720 | 18,440 | 18,450 | 255,600 | 3,690 |
| 2017-02-13 | 18,745 | 18,765 | 18,560 | 18,650 | 442,000 | 3,730 |
| 2017-02-10 | 18,425 | 18,605 | 18,350 | 18,570 | 524,400 | 3,714 |
| 2017-02-09 | 17,990 | 18,120 | 17,925 | 18,025 | 393,800 | 3,605 |
| 2017-02-08 | 18,075 | 18,085 | 17,910 | 17,990 | 423,500 | 3,598 |
| 2017-02-07 | 18,000 | 18,125 | 17,980 | 17,995 | 424,700 | 3,599 |
| 2017-02-06 | 18,250 | 18,300 | 18,025 | 18,070 | 482,200 | 3,614 |
| 2017-02-03 | 18,200 | 18,245 | 18,045 | 18,120 | 466,700 | 3,624 |
| 2017-02-02 | 18,730 | 18,750 | 18,225 | 18,260 | 489,700 | 3,652 |
| 2017-02-01 | 18,245 | 18,535 | 18,205 | 18,505 | 415,300 | 3,701 |
| 2017-01-31 | 18,440 | 18,460 | 18,135 | 18,270 | 710,600 | 3,654 |
| 2017-01-30 | 18,830 | 18,860 | 18,695 | 18,820 | 319,400 | 3,764 |
| 2017-01-27 | 19,005 | 19,160 | 18,865 | 18,885 | 349,900 | 3,777 |
| 2017-01-26 | 18,790 | 18,930 | 18,715 | 18,875 | 432,600 | 3,775 |
| 2017-01-25 | 18,865 | 18,955 | 18,590 | 18,655 | 440,700 | 3,731 |
| 2017-01-24 | 18,800 | 18,820 | 18,645 | 18,690 | 409,400 | 3,738 |
| 2017-01-23 | 19,100 | 19,100 | 18,885 | 18,945 | 349,100 | 3,789 |
| 2017-01-20 | 19,295 | 19,350 | 19,170 | 19,240 | 429,600 | 3,848 |
| 2017-01-19 | 19,450 | 19,560 | 19,375 | 19,470 | 436,200 | 3,894 |
| 2017-01-18 | 19,190 | 19,285 | 18,955 | 19,240 | 409,300 | 3,848 |
| 2017-01-17 | 19,300 | 19,530 | 19,185 | 19,265 | 428,900 | 3,853 |
| 2017-01-16 | 19,605 | 19,625 | 19,310 | 19,380 | 399,800 | 3,876 |
| 2017-01-13 | 19,500 | 19,735 | 19,365 | 19,735 | 509,200 | 3,947 |
| 2017-01-12 | 19,600 | 19,600 | 19,255 | 19,355 | 397,400 | 3,871 |
| 2017-01-11 | 19,520 | 19,650 | 19,450 | 19,585 | 291,500 | 3,917 |
| 2017-01-10 | 19,795 | 19,795 | 19,390 | 19,390 | 406,200 | 3,878 |
| 2017-01-06 | 19,415 | 19,755 | 19,345 | 19,705 | 412,700 | 3,941 |
| 2017-01-05 | 19,660 | 19,835 | 19,555 | 19,615 | 378,400 | 3,923 |
| 2017-01-04 | 19,335 | 19,715 | 19,330 | 19,670 | 428,600 | 3,934 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株