9074 日本石油輸送(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 | 3,860 | 3,895 | 3,850 | 3,895 | 5,200 | 3,895 |
| 2017-12-28 | 3,860 | 3,910 | 3,835 | 3,860 | 11,200 | 3,860 |
| 2017-12-27 | 3,890 | 3,905 | 3,845 | 3,865 | 9,400 | 3,865 |
| 2017-12-26 | 3,895 | 3,935 | 3,860 | 3,915 | 20,900 | 3,915 |
| 2017-12-25 | 3,880 | 3,935 | 3,860 | 3,905 | 4,900 | 3,905 |
| 2017-12-22 | 3,890 | 3,890 | 3,855 | 3,880 | 4,900 | 3,880 |
| 2017-12-21 | 3,870 | 3,880 | 3,825 | 3,875 | 7,000 | 3,875 |
| 2017-12-20 | 3,840 | 3,900 | 3,840 | 3,860 | 14,300 | 3,860 |
| 2017-12-19 | 3,905 | 3,950 | 3,860 | 3,865 | 9,900 | 3,865 |
| 2017-12-18 | 3,970 | 3,970 | 3,820 | 3,905 | 20,500 | 3,905 |
| 2017-12-15 | 3,850 | 3,930 | 3,770 | 3,930 | 32,900 | 3,930 |
| 2017-12-14 | 3,840 | 3,850 | 3,820 | 3,850 | 4,700 | 3,850 |
| 2017-12-13 | 3,825 | 3,865 | 3,790 | 3,840 | 10,600 | 3,840 |
| 2017-12-12 | 3,775 | 3,840 | 3,775 | 3,805 | 12,900 | 3,805 |
| 2017-12-11 | 3,735 | 3,795 | 3,735 | 3,775 | 7,400 | 3,775 |
| 2017-12-08 | 3,680 | 3,760 | 3,680 | 3,725 | 7,600 | 3,725 |
| 2017-12-07 | 3,700 | 3,755 | 3,690 | 3,725 | 5,700 | 3,725 |
| 2017-12-06 | 3,665 | 3,725 | 3,650 | 3,700 | 32,200 | 3,700 |
| 2017-12-05 | 3,640 | 3,655 | 3,635 | 3,635 | 6,400 | 3,635 |
| 2017-12-04 | 3,665 | 3,685 | 3,605 | 3,625 | 16,700 | 3,625 |
| 2017-12-01 | 3,680 | 3,685 | 3,650 | 3,655 | 10,600 | 3,655 |
| 2017-11-30 | 3,600 | 3,695 | 3,600 | 3,655 | 11,000 | 3,655 |
| 2017-11-29 | 3,605 | 3,615 | 3,580 | 3,600 | 9,000 | 3,600 |
| 2017-11-28 | 3,605 | 3,605 | 3,580 | 3,580 | 4,100 | 3,580 |
| 2017-11-27 | 3,600 | 3,630 | 3,570 | 3,605 | 4,200 | 3,605 |
| 2017-11-24 | 3,590 | 3,630 | 3,590 | 3,600 | 2,200 | 3,600 |
| 2017-11-22 | 3,635 | 3,670 | 3,570 | 3,570 | 18,500 | 3,570 |
| 2017-11-21 | 3,605 | 3,645 | 3,600 | 3,605 | 16,000 | 3,605 |
| 2017-11-20 | 3,615 | 3,620 | 3,590 | 3,605 | 6,900 | 3,605 |
| 2017-11-17 | 3,560 | 3,620 | 3,515 | 3,590 | 20,200 | 3,590 |
| 2017-11-16 | 3,450 | 3,535 | 3,450 | 3,515 | 14,500 | 3,515 |
| 2017-11-15 | 3,545 | 3,600 | 3,295 | 3,420 | 70,400 | 3,420 |
| 2017-11-13 | 3,595 | 3,710 | 3,565 | 3,630 | 37,000 | 3,630 |
| 2017-11-10 | 3,525 | 3,625 | 3,525 | 3,550 | 26,700 | 3,550 |
| 2017-11-09 | 3,730 | 3,750 | 3,460 | 3,500 | 52,300 | 3,500 |
| 2017-11-08 | 3,715 | 3,720 | 3,690 | 3,705 | 8,100 | 3,705 |
| 2017-11-07 | 3,740 | 3,780 | 3,500 | 3,700 | 31,900 | 3,700 |
| 2017-11-06 | 3,690 | 3,880 | 3,675 | 3,700 | 49,300 | 3,700 |
| 2017-11-02 | 3,645 | 3,700 | 3,645 | 3,685 | 13,800 | 3,685 |
| 2017-11-01 | 3,700 | 3,725 | 3,625 | 3,625 | 16,000 | 3,625 |
| 2017-10-31 | 3,620 | 3,700 | 3,615 | 3,660 | 21,700 | 3,660 |
| 2017-10-30 | 3,625 | 3,630 | 3,520 | 3,615 | 25,100 | 3,615 |
| 2017-10-27 | 3,595 | 3,605 | 3,595 | 3,595 | 11,100 | 3,595 |
| 2017-10-26 | 3,680 | 3,680 | 3,520 | 3,595 | 9,800 | 3,595 |
| 2017-10-25 | 3,600 | 3,660 | 3,575 | 3,610 | 28,800 | 3,610 |
| 2017-10-24 | 3,545 | 3,620 | 3,535 | 3,550 | 25,800 | 3,550 |
| 2017-10-23 | 3,505 | 3,595 | 3,505 | 3,545 | 47,600 | 3,545 |
| 2017-10-20 | 3,490 | 3,560 | 3,440 | 3,490 | 43,400 | 3,490 |
| 2017-10-19 | 3,735 | 3,840 | 3,490 | 3,495 | 83,300 | 3,495 |
| 2017-10-18 | 3,640 | 3,870 | 3,630 | 3,735 | 106,400 | 3,735 |
| 2017-10-17 | 3,590 | 3,650 | 3,590 | 3,620 | 27,500 | 3,620 |
| 2017-10-16 | 3,540 | 3,635 | 3,505 | 3,570 | 40,200 | 3,570 |
| 2017-10-13 | 3,440 | 3,570 | 3,435 | 3,505 | 51,600 | 3,505 |
| 2017-10-12 | 3,600 | 3,715 | 3,455 | 3,465 | 121,300 | 3,465 |
| 2017-10-11 | 3,585 | 3,625 | 3,525 | 3,595 | 44,700 | 3,595 |
| 2017-10-10 | 3,480 | 3,635 | 3,455 | 3,585 | 30,400 | 3,585 |
| 2017-10-06 | 3,345 | 3,585 | 3,345 | 3,480 | 103,300 | 3,480 |
| 2017-10-05 | 3,250 | 3,350 | 3,250 | 3,340 | 39,300 | 3,340 |
| 2017-10-04 | 3,200 | 3,295 | 3,195 | 3,250 | 21,200 | 3,250 |
| 2017-10-03 | 3,105 | 3,395 | 3,100 | 3,230 | 36,100 | 3,230 |
| 2017-10-02 | 3,080 | 3,140 | 3,070 | 3,070 | 15,100 | 3,070 |
| 2017-09-29 | 3,100 | 3,155 | 3,060 | 3,065 | 6,300 | 3,065 |
| 2017-09-28 | 3,070 | 3,100 | 3,050 | 3,085 | 10,600 | 3,085 |
| 2017-09-27 | 3,040 | 3,080 | 3,015 | 3,070 | 12,600 | 3,070 |
| 2017-09-26 | 2,996 | 3,050 | 2,996 | 3,030 | 9,600 | 3,030 |
| 2017-09-25 | 2,969 | 3,010 | 2,969 | 2,999 | 13,800 | 2,999 |
| 2017-09-22 | 2,955 | 3,020 | 2,951 | 3,005 | 17,700 | 3,005 |
| 2017-09-21 | 2,989 | 2,990 | 2,980 | 2,980 | 1,600 | 2,980 |
| 2017-09-20 | 2,990 | 3,000 | 2,964 | 2,999 | 15,700 | 2,999 |
| 2017-09-19 | 2,909 | 2,972 | 2,909 | 2,964 | 16,300 | 2,964 |
| 2017-09-15 | 2,851 | 2,888 | 2,851 | 2,863 | 9,300 | 2,863 |
| 2017-09-14 | 2,852 | 2,900 | 2,828 | 2,849 | 4,300 | 2,849 |
| 2017-09-13 | 2,889 | 2,914 | 2,850 | 2,852 | 9,900 | 2,852 |
| 2017-09-12 | 2,817 | 2,890 | 2,817 | 2,890 | 16,800 | 2,890 |
| 2017-09-11 | 2,817 | 2,818 | 2,786 | 2,798 | 3,300 | 2,798 |
| 2017-09-08 | 2,778 | 2,818 | 2,778 | 2,813 | 4,900 | 2,813 |
| 2017-09-07 | 2,789 | 2,811 | 2,789 | 2,811 | 1,400 | 2,811 |
| 2017-09-06 | 2,798 | 2,817 | 2,770 | 2,815 | 6,900 | 2,815 |
| 2017-09-05 | 2,803 | 2,818 | 2,795 | 2,798 | 7,200 | 2,798 |
| 2017-09-04 | 2,816 | 2,816 | 2,779 | 2,796 | 6,400 | 2,796 |
| 2017-09-01 | 2,818 | 2,818 | 2,799 | 2,816 | 3,900 | 2,816 |
| 2017-08-31 | 2,820 | 2,827 | 2,800 | 2,819 | 6,200 | 2,819 |
| 2017-08-30 | 2,818 | 2,818 | 2,810 | 2,810 | 600 | 2,810 |
| 2017-08-29 | 2,813 | 2,819 | 2,793 | 2,805 | 4,800 | 2,805 |
| 2017-08-28 | 2,786 | 2,810 | 2,786 | 2,796 | 2,500 | 2,796 |
| 2017-08-25 | 2,809 | 2,810 | 2,784 | 2,809 | 4,000 | 2,809 |
| 2017-08-24 | 2,814 | 2,814 | 2,779 | 2,807 | 2,300 | 2,807 |
| 2017-08-23 | 2,787 | 2,816 | 2,787 | 2,815 | 7,500 | 2,815 |
| 2017-08-22 | 2,772 | 2,776 | 2,750 | 2,754 | 5,800 | 2,754 |
| 2017-08-21 | 2,736 | 2,800 | 2,736 | 2,762 | 9,000 | 2,762 |
| 2017-08-18 | 2,796 | 2,796 | 2,765 | 2,765 | 1,300 | 2,765 |
| 2017-08-17 | 2,795 | 2,799 | 2,775 | 2,798 | 6,700 | 2,798 |
| 2017-08-16 | 2,785 | 2,794 | 2,759 | 2,785 | 4,600 | 2,785 |
| 2017-08-15 | 2,785 | 2,785 | 2,756 | 2,777 | 2,300 | 2,777 |
| 2017-08-14 | 2,788 | 2,791 | 2,745 | 2,782 | 4,600 | 2,782 |
| 2017-08-10 | 2,787 | 2,790 | 2,764 | 2,788 | 2,200 | 2,788 |
| 2017-08-09 | 2,786 | 2,790 | 2,748 | 2,787 | 4,500 | 2,787 |
| 2017-08-08 | 2,783 | 2,783 | 2,755 | 2,766 | 600 | 2,766 |
| 2017-08-07 | 2,780 | 2,799 | 2,771 | 2,799 | 4,400 | 2,799 |
| 2017-08-04 | 2,780 | 2,780 | 2,775 | 2,775 | 500 | 2,775 |
| 2017-08-03 | 2,776 | 2,780 | 2,729 | 2,780 | 7,300 | 2,780 |
| 2017-08-02 | 2,766 | 2,776 | 2,753 | 2,776 | 5,300 | 2,776 |
| 2017-08-01 | 2,756 | 2,771 | 2,748 | 2,766 | 8,700 | 2,766 |
| 2017-07-31 | 2,753 | 2,776 | 2,741 | 2,749 | 3,900 | 2,749 |
| 2017-07-28 | 2,765 | 2,776 | 2,749 | 2,753 | 4,200 | 2,753 |
| 2017-07-27 | 2,764 | 2,776 | 2,752 | 2,752 | 4,800 | 2,752 |
| 2017-07-26 | 2,764 | 2,764 | 2,750 | 2,764 | 2,600 | 2,764 |
| 2017-07-25 | 2,764 | 2,764 | 2,750 | 2,761 | 1,500 | 2,761 |
| 2017-07-24 | 2,748 | 2,764 | 2,745 | 2,764 | 1,700 | 2,764 |
| 2017-07-21 | 2,754 | 2,764 | 2,750 | 2,758 | 3,800 | 2,758 |
| 2017-07-20 | 2,725 | 2,757 | 2,715 | 2,754 | 13,500 | 2,754 |
| 2017-07-19 | 2,738 | 2,743 | 2,714 | 2,728 | 2,900 | 2,728 |
| 2017-07-18 | 2,720 | 2,744 | 2,720 | 2,725 | 2,000 | 2,725 |
| 2017-07-14 | 2,734 | 2,742 | 2,712 | 2,720 | 1,300 | 2,720 |
| 2017-07-13 | 2,729 | 2,739 | 2,717 | 2,734 | 1,500 | 2,734 |
| 2017-07-12 | 2,685 | 2,735 | 2,685 | 2,730 | 7,500 | 2,730 |
| 2017-07-11 | 2,712 | 2,741 | 2,685 | 2,685 | 6,100 | 2,685 |
| 2017-07-10 | 2,750 | 2,750 | 2,731 | 2,742 | 3,900 | 2,742 |
| 2017-07-07 | 2,708 | 2,743 | 2,696 | 2,738 | 10,200 | 2,738 |
| 2017-07-06 | 2,705 | 2,705 | 2,690 | 2,700 | 3,800 | 2,700 |
| 2017-07-05 | 2,670 | 2,710 | 2,670 | 2,705 | 13,100 | 2,705 |
| 2017-07-04 | 2,676 | 2,676 | 2,656 | 2,657 | 4,200 | 2,657 |
| 2017-07-03 | 2,667 | 2,685 | 2,661 | 2,676 | 4,000 | 2,676 |
| 2017-06-30 | 2,670 | 2,685 | 2,667 | 2,675 | 6,800 | 2,675 |
| 2017-06-29 | 2,657 | 2,670 | 2,655 | 2,669 | 1,900 | 2,669 |
| 2017-06-28 | 2,653 | 2,657 | 2,650 | 2,655 | 1,300 | 2,655 |
| 2017-06-27 | 2,659 | 2,671 | 2,655 | 2,664 | 1,100 | 2,664 |
| 2017-06-26 | 2,667 | 2,675 | 2,658 | 2,659 | 3,300 | 2,659 |
| 2017-06-23 | 2,653 | 2,720 | 2,653 | 2,666 | 14,800 | 2,666 |
| 2017-06-22 | 2,651 | 2,678 | 2,651 | 2,653 | 2,000 | 2,653 |
| 2017-06-21 | 2,648 | 2,678 | 2,648 | 2,659 | 1,500 | 2,659 |
| 2017-06-20 | 2,674 | 2,677 | 2,650 | 2,653 | 2,000 | 2,653 |
| 2017-06-19 | 2,680 | 2,690 | 2,660 | 2,680 | 5,300 | 2,680 |
| 2017-06-16 | 2,645 | 2,645 | 2,629 | 2,630 | 1,000 | 2,630 |
| 2017-06-15 | 2,632 | 2,643 | 2,630 | 2,630 | 2,900 | 2,630 |
| 2017-06-14 | 2,659 | 2,660 | 2,632 | 2,632 | 5,100 | 2,632 |
| 2017-06-13 | 2,621 | 2,668 | 2,621 | 2,650 | 11,100 | 2,650 |
| 2017-06-12 | 2,615 | 2,639 | 2,615 | 2,621 | 1,300 | 2,621 |
| 2017-06-09 | 2,623 | 2,642 | 2,617 | 2,620 | 2,500 | 2,620 |
| 2017-06-08 | 2,634 | 2,634 | 2,618 | 2,624 | 2,300 | 2,624 |
| 2017-06-07 | 2,615 | 2,634 | 2,615 | 2,633 | 3,100 | 2,633 |
| 2017-06-06 | 2,642 | 2,642 | 2,613 | 2,613 | 3,600 | 2,613 |
| 2017-06-05 | 2,646 | 2,646 | 2,632 | 2,642 | 1,500 | 2,642 |
| 2017-06-02 | 2,649 | 2,649 | 2,620 | 2,646 | 3,500 | 2,646 |
| 2017-06-01 | 2,641 | 2,651 | 2,624 | 2,633 | 3,800 | 2,633 |
| 2017-05-31 | 2,620 | 2,637 | 2,614 | 2,614 | 4,800 | 2,614 |
| 2017-05-30 | 2,634 | 2,635 | 2,614 | 2,619 | 3,300 | 2,619 |
| 2017-05-29 | 2,621 | 2,639 | 2,621 | 2,635 | 3,300 | 2,635 |
| 2017-05-26 | 2,642 | 2,660 | 2,621 | 2,621 | 4,200 | 2,621 |
| 2017-05-25 | 2,628 | 2,630 | 2,628 | 2,628 | 2,700 | 2,628 |
| 2017-05-24 | 2,623 | 2,627 | 2,612 | 2,622 | 7,300 | 2,622 |
| 2017-05-23 | 2,623 | 2,623 | 2,612 | 2,616 | 5,200 | 2,616 |
| 2017-05-22 | 2,614 | 2,623 | 2,614 | 2,616 | 1,500 | 2,616 |
| 2017-05-19 | 2,621 | 2,628 | 2,612 | 2,614 | 3,800 | 2,614 |
| 2017-05-18 | 2,617 | 2,624 | 2,605 | 2,621 | 4,300 | 2,621 |
| 2017-05-17 | 2,627 | 2,627 | 2,617 | 2,617 | 2,600 | 2,617 |
| 2017-05-16 | 2,628 | 2,628 | 2,620 | 2,620 | 1,300 | 2,620 |
| 2017-05-15 | 2,630 | 2,634 | 2,612 | 2,628 | 3,500 | 2,628 |
| 2017-05-12 | 2,685 | 2,689 | 2,660 | 2,680 | 5,500 | 2,680 |
| 2017-05-11 | 2,690 | 2,690 | 2,675 | 2,681 | 6,400 | 2,681 |
| 2017-05-10 | 2,587 | 2,719 | 2,587 | 2,693 | 15,300 | 2,693 |
| 2017-05-09 | 2,593 | 2,596 | 2,510 | 2,587 | 10,300 | 2,587 |
| 2017-05-08 | 2,592 | 2,619 | 2,589 | 2,601 | 9,100 | 2,601 |
| 2017-05-02 | 2,605 | 2,605 | 2,577 | 2,589 | 5,800 | 2,589 |
| 2017-05-01 | 2,565 | 2,593 | 2,560 | 2,593 | 3,900 | 2,593 |
| 2017-04-28 | 2,568 | 2,568 | 2,542 | 2,542 | 3,200 | 2,542 |
| 2017-04-27 | 2,578 | 2,578 | 2,552 | 2,552 | 3,200 | 2,552 |
| 2017-04-26 | 2,550 | 2,557 | 2,518 | 2,557 | 2,900 | 2,557 |
| 2017-04-25 | 2,534 | 2,539 | 2,531 | 2,535 | 2,700 | 2,535 |
| 2017-04-24 | 2,588 | 2,588 | 2,530 | 2,533 | 2,300 | 2,533 |
| 2017-04-21 | 2,500 | 2,554 | 2,498 | 2,538 | 4,900 | 2,538 |
| 2017-04-20 | 2,471 | 2,478 | 2,471 | 2,473 | 1,500 | 2,473 |
| 2017-04-19 | 2,472 | 2,497 | 2,472 | 2,475 | 3,100 | 2,475 |
| 2017-04-18 | 2,484 | 2,484 | 2,471 | 2,472 | 3,000 | 2,472 |
| 2017-04-17 | 2,481 | 2,484 | 2,463 | 2,470 | 1,700 | 2,470 |
| 2017-04-14 | 2,466 | 2,511 | 2,466 | 2,481 | 1,700 | 2,481 |
| 2017-04-13 | 2,483 | 2,512 | 2,471 | 2,487 | 3,200 | 2,487 |
| 2017-04-12 | 2,483 | 2,512 | 2,482 | 2,486 | 3,100 | 2,486 |
| 2017-04-11 | 2,500 | 2,505 | 2,481 | 2,497 | 3,600 | 2,497 |
| 2017-04-10 | 2,518 | 2,521 | 2,510 | 2,512 | 1,800 | 2,512 |
| 2017-04-07 | 2,514 | 2,523 | 2,513 | 2,514 | 900 | 2,514 |
| 2017-04-06 | 2,529 | 2,533 | 2,511 | 2,511 | 6,100 | 2,511 |
| 2017-04-05 | 2,530 | 2,558 | 2,530 | 2,541 | 3,700 | 2,541 |
| 2017-04-04 | 2,550 | 2,553 | 2,529 | 2,532 | 5,100 | 2,532 |
| 2017-04-03 | 2,552 | 2,553 | 2,532 | 2,548 | 3,700 | 2,548 |
| 2017-03-31 | 2,609 | 2,609 | 2,555 | 2,555 | 5,300 | 2,555 |
| 2017-03-30 | 2,599 | 2,599 | 2,581 | 2,589 | 800 | 2,589 |
| 2017-03-29 | 2,609 | 2,609 | 2,583 | 2,600 | 4,600 | 2,600 |
| 2017-03-28 | 2,604 | 2,619 | 2,601 | 2,615 | 3,100 | 2,615 |
| 2017-03-27 | 2,619 | 2,649 | 2,580 | 2,602 | 8,700 | 2,602 |
| 2017-03-24 | 2,607 | 2,619 | 2,607 | 2,619 | 2,400 | 2,619 |
| 2017-03-23 | 2,605 | 2,615 | 2,601 | 2,607 | 1,600 | 2,607 |
| 2017-03-22 | 2,585 | 2,616 | 2,585 | 2,605 | 4,200 | 2,605 |
| 2017-03-21 | 2,600 | 2,609 | 2,596 | 2,605 | 4,300 | 2,605 |
| 2017-03-17 | 2,600 | 2,600 | 2,585 | 2,589 | 2,400 | 2,589 |
| 2017-03-16 | 2,567 | 2,600 | 2,557 | 2,590 | 4,500 | 2,590 |
| 2017-03-15 | 2,565 | 2,575 | 2,559 | 2,568 | 1,900 | 2,568 |
| 2017-03-14 | 2,563 | 2,570 | 2,555 | 2,565 | 900 | 2,565 |
| 2017-03-13 | 2,567 | 2,567 | 2,557 | 2,564 | 2,400 | 2,564 |
| 2017-03-10 | 2,555 | 2,567 | 2,551 | 2,557 | 4,900 | 2,557 |
| 2017-03-09 | 2,548 | 2,577 | 2,548 | 2,556 | 5,500 | 2,556 |
| 2017-03-08 | 2,514 | 2,548 | 2,503 | 2,536 | 6,100 | 2,536 |
| 2017-03-07 | 2,510 | 2,515 | 2,500 | 2,515 | 4,500 | 2,515 |
| 2017-03-06 | 2,500 | 2,517 | 2,498 | 2,511 | 1,300 | 2,511 |
| 2017-03-03 | 2,517 | 2,518 | 2,512 | 2,512 | 2,800 | 2,512 |
| 2017-03-02 | 2,518 | 2,518 | 2,500 | 2,508 | 3,300 | 2,508 |
| 2017-03-01 | 2,508 | 2,517 | 2,485 | 2,501 | 5,500 | 2,501 |
| 2017-02-28 | 2,503 | 2,518 | 2,503 | 2,508 | 2,800 | 2,508 |
| 2017-02-27 | 2,510 | 2,510 | 2,501 | 2,501 | 1,900 | 2,501 |
| 2017-02-24 | 2,518 | 2,525 | 2,518 | 2,522 | 1,000 | 2,522 |
| 2017-02-23 | 2,517 | 2,526 | 2,480 | 2,518 | 4,500 | 2,518 |
| 2017-02-22 | 2,530 | 2,530 | 2,517 | 2,517 | 1,600 | 2,517 |
| 2017-02-21 | 2,515 | 2,530 | 2,510 | 2,521 | 4,800 | 2,521 |
| 2017-02-20 | 2,500 | 2,510 | 2,499 | 2,510 | 3,300 | 2,510 |
| 2017-02-17 | 2,493 | 2,500 | 2,491 | 2,499 | 1,000 | 2,499 |
| 2017-02-16 | 2,499 | 2,501 | 2,487 | 2,493 | 2,400 | 2,493 |
| 2017-02-15 | 2,503 | 2,504 | 2,496 | 2,499 | 2,500 | 2,499 |
| 2017-02-14 | 2,520 | 2,520 | 2,497 | 2,500 | 6,400 | 2,500 |
| 2017-02-13 | 2,505 | 2,523 | 2,486 | 2,500 | 3,500 | 2,500 |
| 2017-02-10 | 2,461 | 2,530 | 2,461 | 2,504 | 6,800 | 2,504 |
| 2017-02-09 | 2,479 | 2,479 | 2,445 | 2,461 | 1,600 | 2,461 |
| 2017-02-08 | 2,447 | 2,478 | 2,447 | 2,458 | 700 | 2,458 |
| 2017-02-07 | 2,450 | 2,472 | 2,449 | 2,452 | 2,500 | 2,452 |
| 2017-02-06 | 2,450 | 2,484 | 2,448 | 2,451 | 1,900 | 2,451 |
| 2017-02-03 | 2,455 | 2,455 | 2,435 | 2,448 | 2,000 | 2,448 |
| 2017-02-02 | 2,468 | 2,472 | 2,453 | 2,457 | 1,700 | 2,457 |
| 2017-02-01 | 2,487 | 2,487 | 2,454 | 2,457 | 3,400 | 2,457 |
| 2017-01-31 | 2,463 | 2,485 | 2,455 | 2,459 | 4,200 | 2,459 |
| 2017-01-30 | 2,474 | 2,487 | 2,462 | 2,463 | 2,300 | 2,463 |
| 2017-01-27 | 2,460 | 2,491 | 2,460 | 2,474 | 1,800 | 2,474 |
| 2017-01-26 | 2,500 | 2,520 | 2,471 | 2,480 | 6,600 | 2,480 |
| 2017-01-25 | 2,464 | 2,483 | 2,449 | 2,482 | 6,600 | 2,482 |
| 2017-01-24 | 2,454 | 2,454 | 2,431 | 2,433 | 2,500 | 2,433 |
| 2017-01-23 | 2,411 | 2,436 | 2,411 | 2,428 | 2,400 | 2,428 |
| 2017-01-20 | 2,421 | 2,460 | 2,421 | 2,448 | 1,500 | 2,448 |
| 2017-01-19 | 2,441 | 2,463 | 2,415 | 2,452 | 7,600 | 2,452 |
| 2017-01-18 | 2,465 | 2,475 | 2,444 | 2,444 | 3,100 | 2,444 |
| 2017-01-17 | 2,463 | 2,463 | 2,432 | 2,447 | 5,000 | 2,447 |
| 2017-01-16 | 2,475 | 2,501 | 2,453 | 2,463 | 4,100 | 2,463 |
| 2017-01-13 | 2,451 | 2,475 | 2,451 | 2,475 | 3,800 | 2,475 |
| 2017-01-12 | 2,474 | 2,474 | 2,462 | 2,463 | 1,400 | 2,463 |
| 2017-01-11 | 2,452 | 2,475 | 2,450 | 2,475 | 3,000 | 2,475 |
| 2017-01-10 | 2,469 | 2,470 | 2,458 | 2,463 | 4,700 | 2,463 |
| 2017-01-06 | 2,438 | 2,480 | 2,438 | 2,469 | 4,700 | 2,469 |
| 2017-01-05 | 2,420 | 2,444 | 2,420 | 2,435 | 2,900 | 2,435 |
| 2017-01-04 | 2,448 | 2,448 | 2,400 | 2,429 | 2,900 | 2,429 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株