9201 日本航空(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 | 4,415 | 4,419 | 4,390 | 4,408 | 727,000 | 4,408 |
| 2017-12-28 | 4,424 | 4,428 | 4,406 | 4,415 | 687,000 | 4,415 |
| 2017-12-27 | 4,426 | 4,445 | 4,417 | 4,437 | 484,000 | 4,437 |
| 2017-12-26 | 4,434 | 4,467 | 4,432 | 4,441 | 572,300 | 4,441 |
| 2017-12-25 | 4,400 | 4,442 | 4,396 | 4,428 | 630,200 | 4,428 |
| 2017-12-22 | 4,423 | 4,432 | 4,392 | 4,395 | 1,268,800 | 4,395 |
| 2017-12-21 | 4,399 | 4,413 | 4,384 | 4,403 | 1,354,900 | 4,403 |
| 2017-12-20 | 4,362 | 4,435 | 4,359 | 4,435 | 1,705,400 | 4,435 |
| 2017-12-19 | 4,301 | 4,341 | 4,299 | 4,337 | 1,455,800 | 4,337 |
| 2017-12-18 | 4,296 | 4,308 | 4,284 | 4,300 | 1,400,000 | 4,300 |
| 2017-12-15 | 4,260 | 4,308 | 4,245 | 4,292 | 1,864,700 | 4,292 |
| 2017-12-14 | 4,260 | 4,283 | 4,254 | 4,269 | 1,468,300 | 4,269 |
| 2017-12-13 | 4,330 | 4,335 | 4,276 | 4,296 | 1,059,200 | 4,296 |
| 2017-12-12 | 4,295 | 4,300 | 4,272 | 4,300 | 1,191,200 | 4,300 |
| 2017-12-11 | 4,299 | 4,311 | 4,252 | 4,295 | 1,056,600 | 4,295 |
| 2017-12-08 | 4,141 | 4,294 | 4,141 | 4,277 | 2,257,500 | 4,277 |
| 2017-12-07 | 4,146 | 4,209 | 4,145 | 4,196 | 2,162,500 | 4,196 |
| 2017-12-06 | 4,132 | 4,196 | 4,127 | 4,157 | 1,753,400 | 4,157 |
| 2017-12-05 | 4,101 | 4,169 | 4,101 | 4,158 | 907,500 | 4,158 |
| 2017-12-04 | 4,150 | 4,159 | 4,119 | 4,123 | 757,600 | 4,123 |
| 2017-12-01 | 4,150 | 4,183 | 4,134 | 4,169 | 1,679,300 | 4,169 |
| 2017-11-30 | 4,097 | 4,131 | 4,082 | 4,116 | 1,906,100 | 4,116 |
| 2017-11-29 | 4,061 | 4,103 | 4,047 | 4,091 | 1,439,500 | 4,091 |
| 2017-11-28 | 4,024 | 4,068 | 4,019 | 4,059 | 1,545,400 | 4,059 |
| 2017-11-27 | 4,060 | 4,092 | 4,014 | 4,023 | 1,381,800 | 4,023 |
| 2017-11-24 | 4,028 | 4,046 | 4,021 | 4,037 | 1,071,700 | 4,037 |
| 2017-11-22 | 4,080 | 4,088 | 4,041 | 4,050 | 1,131,700 | 4,050 |
| 2017-11-21 | 4,049 | 4,072 | 4,036 | 4,043 | 1,152,400 | 4,043 |
| 2017-11-20 | 3,990 | 4,019 | 3,983 | 4,011 | 936,400 | 4,011 |
| 2017-11-17 | 4,075 | 4,079 | 4,003 | 4,021 | 1,021,600 | 4,021 |
| 2017-11-16 | 3,987 | 4,052 | 3,985 | 4,023 | 1,750,100 | 4,023 |
| 2017-11-15 | 3,964 | 3,981 | 3,936 | 3,964 | 1,256,200 | 3,964 |
| 2017-11-13 | 4,040 | 4,060 | 4,008 | 4,016 | 1,246,300 | 4,016 |
| 2017-11-10 | 4,044 | 4,081 | 4,029 | 4,052 | 1,596,300 | 4,052 |
| 2017-11-09 | 4,139 | 4,176 | 4,071 | 4,114 | 2,882,700 | 4,114 |
| 2017-11-08 | 4,088 | 4,130 | 4,083 | 4,125 | 1,733,700 | 4,125 |
| 2017-11-07 | 4,024 | 4,089 | 4,010 | 4,088 | 2,010,400 | 4,088 |
| 2017-11-06 | 4,030 | 4,074 | 4,011 | 4,028 | 1,592,400 | 4,028 |
| 2017-11-02 | 3,999 | 4,042 | 3,987 | 4,012 | 1,833,000 | 4,012 |
| 2017-11-01 | 3,899 | 4,036 | 3,881 | 4,001 | 4,489,700 | 4,001 |
| 2017-10-31 | 3,869 | 3,879 | 3,847 | 3,870 | 1,795,300 | 3,870 |
| 2017-10-30 | 3,817 | 3,856 | 3,812 | 3,846 | 1,524,900 | 3,846 |
| 2017-10-27 | 3,827 | 3,840 | 3,804 | 3,838 | 1,347,300 | 3,838 |
| 2017-10-26 | 3,831 | 3,847 | 3,810 | 3,835 | 1,104,400 | 3,835 |
| 2017-10-25 | 3,860 | 3,870 | 3,847 | 3,862 | 1,349,600 | 3,862 |
| 2017-10-24 | 3,846 | 3,862 | 3,836 | 3,859 | 1,196,400 | 3,859 |
| 2017-10-23 | 3,851 | 3,854 | 3,828 | 3,846 | 1,253,400 | 3,846 |
| 2017-10-20 | 3,813 | 3,860 | 3,809 | 3,849 | 1,695,700 | 3,849 |
| 2017-10-19 | 3,885 | 3,898 | 3,854 | 3,865 | 1,238,900 | 3,865 |
| 2017-10-18 | 3,885 | 3,888 | 3,864 | 3,877 | 860,800 | 3,877 |
| 2017-10-17 | 3,889 | 3,889 | 3,857 | 3,881 | 839,000 | 3,881 |
| 2017-10-16 | 3,890 | 3,906 | 3,869 | 3,877 | 1,057,500 | 3,877 |
| 2017-10-13 | 3,821 | 3,911 | 3,820 | 3,881 | 2,308,100 | 3,881 |
| 2017-10-12 | 3,817 | 3,819 | 3,801 | 3,808 | 1,060,200 | 3,808 |
| 2017-10-11 | 3,793 | 3,815 | 3,779 | 3,806 | 1,404,600 | 3,806 |
| 2017-10-10 | 3,762 | 3,785 | 3,746 | 3,784 | 1,000,900 | 3,784 |
| 2017-10-06 | 3,764 | 3,778 | 3,757 | 3,770 | 807,900 | 3,770 |
| 2017-10-05 | 3,771 | 3,778 | 3,748 | 3,760 | 705,300 | 3,760 |
| 2017-10-04 | 3,798 | 3,817 | 3,770 | 3,776 | 1,414,700 | 3,776 |
| 2017-10-03 | 3,780 | 3,793 | 3,750 | 3,778 | 1,654,100 | 3,778 |
| 2017-10-02 | 3,790 | 3,793 | 3,758 | 3,766 | 1,306,300 | 3,766 |
| 2017-09-29 | 3,812 | 3,816 | 3,766 | 3,808 | 1,615,700 | 3,808 |
| 2017-09-28 | 3,800 | 3,812 | 3,786 | 3,809 | 1,103,100 | 3,809 |
| 2017-09-27 | 3,787 | 3,824 | 3,757 | 3,795 | 2,412,900 | 3,795 |
| 2017-09-26 | 3,830 | 3,842 | 3,813 | 3,824 | 4,742,200 | 3,824 |
| 2017-09-25 | 3,745 | 3,790 | 3,735 | 3,777 | 2,057,000 | 3,777 |
| 2017-09-22 | 3,759 | 3,766 | 3,734 | 3,737 | 1,504,900 | 3,737 |
| 2017-09-21 | 3,708 | 3,746 | 3,706 | 3,731 | 2,140,500 | 3,731 |
| 2017-09-20 | 3,755 | 3,772 | 3,701 | 3,723 | 2,732,000 | 3,723 |
| 2017-09-19 | 3,790 | 3,798 | 3,756 | 3,787 | 1,887,200 | 3,787 |
| 2017-09-15 | 3,740 | 3,763 | 3,716 | 3,761 | 1,976,400 | 3,761 |
| 2017-09-14 | 3,786 | 3,789 | 3,741 | 3,746 | 1,706,700 | 3,746 |
| 2017-09-13 | 3,830 | 3,832 | 3,788 | 3,791 | 1,073,400 | 3,791 |
| 2017-09-12 | 3,770 | 3,804 | 3,747 | 3,799 | 1,639,200 | 3,799 |
| 2017-09-11 | 3,759 | 3,779 | 3,729 | 3,742 | 1,237,400 | 3,742 |
| 2017-09-08 | 3,660 | 3,726 | 3,660 | 3,713 | 1,553,600 | 3,713 |
| 2017-09-07 | 3,694 | 3,713 | 3,682 | 3,690 | 1,589,600 | 3,690 |
| 2017-09-06 | 3,603 | 3,690 | 3,588 | 3,671 | 3,045,200 | 3,671 |
| 2017-09-05 | 3,744 | 3,767 | 3,717 | 3,727 | 1,444,000 | 3,727 |
| 2017-09-04 | 3,756 | 3,791 | 3,747 | 3,769 | 1,093,700 | 3,769 |
| 2017-09-01 | 3,775 | 3,789 | 3,747 | 3,765 | 1,425,900 | 3,765 |
| 2017-08-31 | 3,772 | 3,797 | 3,770 | 3,778 | 1,471,700 | 3,778 |
| 2017-08-30 | 3,764 | 3,793 | 3,756 | 3,764 | 1,523,400 | 3,764 |
| 2017-08-29 | 3,699 | 3,795 | 3,687 | 3,792 | 1,649,300 | 3,792 |
| 2017-08-28 | 3,768 | 3,782 | 3,757 | 3,769 | 1,094,600 | 3,769 |
| 2017-08-25 | 3,775 | 3,806 | 3,762 | 3,768 | 1,088,200 | 3,768 |
| 2017-08-24 | 3,776 | 3,787 | 3,748 | 3,762 | 1,489,200 | 3,762 |
| 2017-08-23 | 3,845 | 3,846 | 3,805 | 3,814 | 1,126,700 | 3,814 |
| 2017-08-22 | 3,805 | 3,832 | 3,800 | 3,830 | 1,429,200 | 3,830 |
| 2017-08-21 | 3,806 | 3,825 | 3,796 | 3,805 | 1,080,900 | 3,805 |
| 2017-08-18 | 3,755 | 3,802 | 3,750 | 3,797 | 1,407,300 | 3,797 |
| 2017-08-17 | 3,808 | 3,860 | 3,802 | 3,824 | 2,020,100 | 3,824 |
| 2017-08-16 | 3,802 | 3,810 | 3,782 | 3,804 | 1,809,600 | 3,804 |
| 2017-08-15 | 3,755 | 3,775 | 3,739 | 3,746 | 1,376,900 | 3,746 |
| 2017-08-14 | 3,710 | 3,758 | 3,710 | 3,730 | 1,482,100 | 3,730 |
| 2017-08-10 | 3,753 | 3,757 | 3,710 | 3,746 | 2,295,600 | 3,746 |
| 2017-08-09 | 3,764 | 3,770 | 3,725 | 3,752 | 2,314,300 | 3,752 |
| 2017-08-08 | 3,794 | 3,815 | 3,753 | 3,812 | 2,164,500 | 3,812 |
| 2017-08-07 | 3,766 | 3,796 | 3,763 | 3,794 | 1,624,700 | 3,794 |
| 2017-08-04 | 3,732 | 3,769 | 3,726 | 3,764 | 1,821,700 | 3,764 |
| 2017-08-03 | 3,700 | 3,733 | 3,680 | 3,723 | 2,770,400 | 3,723 |
| 2017-08-02 | 3,683 | 3,698 | 3,661 | 3,696 | 1,491,000 | 3,696 |
| 2017-08-01 | 3,660 | 3,674 | 3,617 | 3,667 | 3,165,200 | 3,667 |
| 2017-07-31 | 3,555 | 3,596 | 3,554 | 3,568 | 1,536,700 | 3,568 |
| 2017-07-28 | 3,598 | 3,624 | 3,576 | 3,590 | 2,151,700 | 3,590 |
| 2017-07-27 | 3,546 | 3,621 | 3,546 | 3,598 | 2,104,800 | 3,598 |
| 2017-07-26 | 3,558 | 3,558 | 3,521 | 3,531 | 1,551,200 | 3,531 |
| 2017-07-25 | 3,603 | 3,606 | 3,551 | 3,562 | 1,490,500 | 3,562 |
| 2017-07-24 | 3,611 | 3,617 | 3,590 | 3,610 | 1,226,200 | 3,610 |
| 2017-07-21 | 3,621 | 3,638 | 3,618 | 3,633 | 1,125,500 | 3,633 |
| 2017-07-20 | 3,625 | 3,656 | 3,602 | 3,654 | 2,309,100 | 3,654 |
| 2017-07-19 | 3,617 | 3,711 | 3,583 | 3,654 | 4,779,600 | 3,654 |
| 2017-07-18 | 3,612 | 3,634 | 3,573 | 3,631 | 1,796,400 | 3,631 |
| 2017-07-14 | 3,576 | 3,626 | 3,575 | 3,616 | 1,856,700 | 3,616 |
| 2017-07-13 | 3,545 | 3,581 | 3,544 | 3,572 | 1,965,000 | 3,572 |
| 2017-07-12 | 3,514 | 3,533 | 3,513 | 3,522 | 940,400 | 3,522 |
| 2017-07-11 | 3,505 | 3,552 | 3,503 | 3,546 | 1,378,600 | 3,546 |
| 2017-07-10 | 3,534 | 3,556 | 3,508 | 3,508 | 1,516,700 | 3,508 |
| 2017-07-07 | 3,510 | 3,515 | 3,495 | 3,504 | 1,191,300 | 3,504 |
| 2017-07-06 | 3,520 | 3,526 | 3,493 | 3,512 | 1,789,300 | 3,512 |
| 2017-07-05 | 3,451 | 3,499 | 3,448 | 3,499 | 1,794,000 | 3,499 |
| 2017-07-04 | 3,474 | 3,482 | 3,452 | 3,467 | 1,243,800 | 3,467 |
| 2017-07-03 | 3,465 | 3,493 | 3,460 | 3,490 | 1,231,600 | 3,490 |
| 2017-06-30 | 3,449 | 3,479 | 3,443 | 3,474 | 1,915,300 | 3,474 |
| 2017-06-29 | 3,454 | 3,475 | 3,438 | 3,465 | 1,727,300 | 3,465 |
| 2017-06-28 | 3,437 | 3,459 | 3,431 | 3,436 | 1,728,000 | 3,436 |
| 2017-06-27 | 3,444 | 3,453 | 3,431 | 3,448 | 1,135,500 | 3,448 |
| 2017-06-26 | 3,468 | 3,468 | 3,444 | 3,446 | 901,400 | 3,446 |
| 2017-06-23 | 3,449 | 3,473 | 3,420 | 3,468 | 1,407,500 | 3,468 |
| 2017-06-22 | 3,462 | 3,465 | 3,435 | 3,459 | 1,526,600 | 3,459 |
| 2017-06-21 | 3,460 | 3,472 | 3,446 | 3,452 | 1,631,400 | 3,452 |
| 2017-06-20 | 3,457 | 3,463 | 3,436 | 3,443 | 1,961,200 | 3,443 |
| 2017-06-19 | 3,431 | 3,463 | 3,430 | 3,437 | 1,554,600 | 3,437 |
| 2017-06-16 | 3,418 | 3,458 | 3,407 | 3,437 | 5,570,300 | 3,437 |
| 2017-06-15 | 3,389 | 3,444 | 3,388 | 3,419 | 3,346,800 | 3,419 |
| 2017-06-14 | 3,330 | 3,383 | 3,321 | 3,369 | 2,356,700 | 3,369 |
| 2017-06-13 | 3,305 | 3,330 | 3,296 | 3,318 | 1,674,100 | 3,318 |
| 2017-06-12 | 3,305 | 3,353 | 3,292 | 3,346 | 1,496,000 | 3,346 |
| 2017-06-09 | 3,347 | 3,359 | 3,305 | 3,336 | 2,400,800 | 3,336 |
| 2017-06-08 | 3,376 | 3,388 | 3,345 | 3,350 | 3,356,300 | 3,350 |
| 2017-06-07 | 3,330 | 3,360 | 3,308 | 3,334 | 2,881,600 | 3,334 |
| 2017-06-06 | 3,257 | 3,314 | 3,248 | 3,300 | 2,054,000 | 3,300 |
| 2017-06-05 | 3,266 | 3,288 | 3,250 | 3,259 | 1,675,100 | 3,259 |
| 2017-06-02 | 3,251 | 3,274 | 3,226 | 3,258 | 2,875,400 | 3,258 |
| 2017-06-01 | 3,236 | 3,251 | 3,225 | 3,249 | 2,620,900 | 3,249 |
| 2017-05-31 | 3,260 | 3,287 | 3,245 | 3,245 | 3,113,600 | 3,245 |
| 2017-05-30 | 3,266 | 3,303 | 3,257 | 3,300 | 1,862,900 | 3,300 |
| 2017-05-29 | 3,293 | 3,318 | 3,293 | 3,302 | 1,157,800 | 3,302 |
| 2017-05-26 | 3,305 | 3,322 | 3,291 | 3,291 | 1,532,200 | 3,291 |
| 2017-05-25 | 3,288 | 3,314 | 3,284 | 3,295 | 1,775,600 | 3,295 |
| 2017-05-24 | 3,290 | 3,303 | 3,272 | 3,292 | 2,224,300 | 3,292 |
| 2017-05-23 | 3,350 | 3,355 | 3,282 | 3,310 | 2,956,600 | 3,310 |
| 2017-05-22 | 3,383 | 3,398 | 3,368 | 3,387 | 1,129,800 | 3,387 |
| 2017-05-19 | 3,398 | 3,411 | 3,378 | 3,396 | 1,298,700 | 3,396 |
| 2017-05-18 | 3,330 | 3,415 | 3,327 | 3,407 | 1,747,200 | 3,407 |
| 2017-05-17 | 3,428 | 3,437 | 3,421 | 3,430 | 833,800 | 3,430 |
| 2017-05-16 | 3,420 | 3,458 | 3,414 | 3,439 | 1,542,600 | 3,439 |
| 2017-05-15 | 3,415 | 3,429 | 3,397 | 3,413 | 1,549,300 | 3,413 |
| 2017-05-12 | 3,446 | 3,460 | 3,417 | 3,430 | 1,559,300 | 3,430 |
| 2017-05-11 | 3,421 | 3,462 | 3,395 | 3,446 | 2,911,500 | 3,446 |
| 2017-05-10 | 3,400 | 3,434 | 3,389 | 3,419 | 1,855,800 | 3,419 |
| 2017-05-09 | 3,432 | 3,449 | 3,412 | 3,424 | 2,006,300 | 3,424 |
| 2017-05-08 | 3,370 | 3,416 | 3,354 | 3,407 | 4,843,700 | 3,407 |
| 2017-05-02 | 3,265 | 3,301 | 3,250 | 3,301 | 4,176,700 | 3,301 |
| 2017-05-01 | 3,310 | 3,347 | 3,243 | 3,263 | 7,491,100 | 3,263 |
| 2017-04-28 | 3,490 | 3,532 | 3,480 | 3,520 | 2,632,100 | 3,520 |
| 2017-04-27 | 3,500 | 3,509 | 3,465 | 3,487 | 2,405,700 | 3,487 |
| 2017-04-26 | 3,499 | 3,500 | 3,458 | 3,481 | 1,472,400 | 3,481 |
| 2017-04-25 | 3,411 | 3,464 | 3,411 | 3,456 | 1,622,100 | 3,456 |
| 2017-04-24 | 3,430 | 3,453 | 3,401 | 3,408 | 1,959,700 | 3,408 |
| 2017-04-21 | 3,403 | 3,412 | 3,375 | 3,406 | 1,693,000 | 3,406 |
| 2017-04-20 | 3,372 | 3,373 | 3,335 | 3,342 | 1,333,300 | 3,342 |
| 2017-04-19 | 3,400 | 3,401 | 3,340 | 3,356 | 1,811,300 | 3,356 |
| 2017-04-18 | 3,434 | 3,435 | 3,395 | 3,406 | 1,246,600 | 3,406 |
| 2017-04-17 | 3,372 | 3,402 | 3,362 | 3,398 | 1,212,400 | 3,398 |
| 2017-04-14 | 3,362 | 3,376 | 3,351 | 3,372 | 1,361,800 | 3,372 |
| 2017-04-13 | 3,351 | 3,374 | 3,346 | 3,366 | 1,472,300 | 3,366 |
| 2017-04-12 | 3,350 | 3,368 | 3,338 | 3,362 | 1,946,900 | 3,362 |
| 2017-04-11 | 3,396 | 3,414 | 3,359 | 3,378 | 1,675,800 | 3,378 |
| 2017-04-10 | 3,393 | 3,448 | 3,376 | 3,393 | 1,771,400 | 3,393 |
| 2017-04-07 | 3,442 | 3,474 | 3,364 | 3,380 | 4,184,400 | 3,380 |
| 2017-04-06 | 3,455 | 3,474 | 3,409 | 3,412 | 2,858,000 | 3,412 |
| 2017-04-05 | 3,488 | 3,510 | 3,457 | 3,467 | 1,892,500 | 3,467 |
| 2017-04-04 | 3,500 | 3,534 | 3,481 | 3,513 | 2,288,600 | 3,513 |
| 2017-04-03 | 3,540 | 3,568 | 3,527 | 3,532 | 1,602,300 | 3,532 |
| 2017-03-31 | 3,575 | 3,579 | 3,526 | 3,526 | 2,178,600 | 3,526 |
| 2017-03-30 | 3,537 | 3,583 | 3,533 | 3,557 | 1,474,800 | 3,557 |
| 2017-03-29 | 3,600 | 3,606 | 3,546 | 3,555 | 2,750,600 | 3,555 |
| 2017-03-28 | 3,644 | 3,691 | 3,640 | 3,687 | 4,554,700 | 3,687 |
| 2017-03-27 | 3,646 | 3,648 | 3,598 | 3,629 | 2,466,600 | 3,629 |
| 2017-03-24 | 3,659 | 3,673 | 3,647 | 3,663 | 1,404,300 | 3,663 |
| 2017-03-23 | 3,636 | 3,655 | 3,624 | 3,652 | 1,409,400 | 3,652 |
| 2017-03-22 | 3,655 | 3,677 | 3,645 | 3,647 | 1,677,900 | 3,647 |
| 2017-03-21 | 3,700 | 3,702 | 3,675 | 3,701 | 1,517,000 | 3,701 |
| 2017-03-17 | 3,728 | 3,735 | 3,702 | 3,720 | 1,564,800 | 3,720 |
| 2017-03-16 | 3,762 | 3,767 | 3,729 | 3,738 | 1,695,700 | 3,738 |
| 2017-03-15 | 3,776 | 3,778 | 3,747 | 3,756 | 1,766,100 | 3,756 |
| 2017-03-14 | 3,769 | 3,784 | 3,757 | 3,772 | 1,806,400 | 3,772 |
| 2017-03-13 | 3,732 | 3,769 | 3,728 | 3,761 | 1,514,600 | 3,761 |
| 2017-03-10 | 3,697 | 3,735 | 3,677 | 3,720 | 2,658,100 | 3,720 |
| 2017-03-09 | 3,657 | 3,675 | 3,645 | 3,657 | 1,107,800 | 3,657 |
| 2017-03-08 | 3,680 | 3,689 | 3,637 | 3,648 | 1,992,300 | 3,648 |
| 2017-03-07 | 3,691 | 3,697 | 3,679 | 3,697 | 1,138,200 | 3,697 |
| 2017-03-06 | 3,720 | 3,721 | 3,691 | 3,691 | 844,800 | 3,691 |
| 2017-03-03 | 3,700 | 3,717 | 3,694 | 3,712 | 1,221,100 | 3,712 |
| 2017-03-02 | 3,749 | 3,765 | 3,714 | 3,723 | 1,476,100 | 3,723 |
| 2017-03-01 | 3,681 | 3,724 | 3,663 | 3,713 | 1,371,600 | 3,713 |
| 2017-02-28 | 3,690 | 3,715 | 3,669 | 3,669 | 1,236,200 | 3,669 |
| 2017-02-27 | 3,691 | 3,707 | 3,659 | 3,670 | 1,338,000 | 3,670 |
| 2017-02-24 | 3,687 | 3,729 | 3,686 | 3,698 | 1,250,100 | 3,698 |
| 2017-02-23 | 3,691 | 3,703 | 3,677 | 3,688 | 1,631,600 | 3,688 |
| 2017-02-22 | 3,699 | 3,710 | 3,676 | 3,691 | 1,441,900 | 3,691 |
| 2017-02-21 | 3,651 | 3,692 | 3,643 | 3,691 | 1,286,300 | 3,691 |
| 2017-02-20 | 3,620 | 3,669 | 3,617 | 3,660 | 1,063,800 | 3,660 |
| 2017-02-17 | 3,605 | 3,633 | 3,591 | 3,617 | 1,051,100 | 3,617 |
| 2017-02-16 | 3,612 | 3,629 | 3,584 | 3,607 | 2,241,700 | 3,607 |
| 2017-02-15 | 3,605 | 3,616 | 3,588 | 3,603 | 1,309,500 | 3,603 |
| 2017-02-14 | 3,613 | 3,624 | 3,592 | 3,596 | 1,363,000 | 3,596 |
| 2017-02-13 | 3,570 | 3,607 | 3,555 | 3,583 | 1,295,700 | 3,583 |
| 2017-02-10 | 3,528 | 3,567 | 3,524 | 3,541 | 1,788,000 | 3,541 |
| 2017-02-09 | 3,504 | 3,504 | 3,461 | 3,500 | 2,264,700 | 3,500 |
| 2017-02-08 | 3,522 | 3,542 | 3,502 | 3,539 | 1,383,200 | 3,539 |
| 2017-02-07 | 3,495 | 3,535 | 3,495 | 3,525 | 2,329,900 | 3,525 |
| 2017-02-06 | 3,500 | 3,504 | 3,471 | 3,485 | 1,502,500 | 3,485 |
| 2017-02-03 | 3,568 | 3,568 | 3,470 | 3,475 | 3,627,800 | 3,475 |
| 2017-02-02 | 3,662 | 3,667 | 3,590 | 3,594 | 1,944,700 | 3,594 |
| 2017-02-01 | 3,613 | 3,642 | 3,586 | 3,638 | 2,165,700 | 3,638 |
| 2017-01-31 | 3,602 | 3,638 | 3,600 | 3,602 | 2,012,100 | 3,602 |
| 2017-01-30 | 3,701 | 3,716 | 3,652 | 3,669 | 1,964,900 | 3,669 |
| 2017-01-27 | 3,683 | 3,719 | 3,676 | 3,701 | 2,116,000 | 3,701 |
| 2017-01-26 | 3,658 | 3,676 | 3,639 | 3,654 | 2,020,800 | 3,654 |
| 2017-01-25 | 3,655 | 3,690 | 3,642 | 3,645 | 1,320,900 | 3,645 |
| 2017-01-24 | 3,630 | 3,641 | 3,595 | 3,630 | 1,634,300 | 3,630 |
| 2017-01-23 | 3,641 | 3,658 | 3,619 | 3,639 | 1,869,900 | 3,639 |
| 2017-01-20 | 3,660 | 3,698 | 3,651 | 3,677 | 1,546,700 | 3,677 |
| 2017-01-19 | 3,693 | 3,731 | 3,683 | 3,687 | 2,497,400 | 3,687 |
| 2017-01-18 | 3,620 | 3,629 | 3,574 | 3,629 | 2,188,500 | 3,629 |
| 2017-01-17 | 3,627 | 3,657 | 3,602 | 3,622 | 2,584,700 | 3,622 |
| 2017-01-16 | 3,680 | 3,682 | 3,629 | 3,643 | 2,123,300 | 3,643 |
| 2017-01-13 | 3,620 | 3,625 | 3,591 | 3,620 | 1,569,800 | 3,620 |
| 2017-01-12 | 3,621 | 3,625 | 3,576 | 3,585 | 2,555,500 | 3,585 |
| 2017-01-11 | 3,578 | 3,608 | 3,560 | 3,592 | 1,890,100 | 3,592 |
| 2017-01-10 | 3,545 | 3,579 | 3,542 | 3,568 | 2,080,500 | 3,568 |
| 2017-01-06 | 3,517 | 3,538 | 3,499 | 3,532 | 1,455,400 | 3,532 |
| 2017-01-05 | 3,540 | 3,540 | 3,495 | 3,522 | 1,783,000 | 3,522 |
| 2017-01-04 | 3,423 | 3,485 | 3,417 | 3,473 | 2,292,800 | 3,473 |
分割・併合履歴 ： [2014-09-26]1株→2株
