9381 (株)エーアイテイー 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 | 1,355 | 1,365 | 1,350 | 1,365 | 10,400 | 1,365 |
| 2017-12-28 | 1,363 | 1,367 | 1,354 | 1,359 | 7,000 | 1,359 |
| 2017-12-27 | 1,345 | 1,364 | 1,345 | 1,363 | 11,900 | 1,363 |
| 2017-12-26 | 1,340 | 1,346 | 1,326 | 1,335 | 15,700 | 1,335 |
| 2017-12-25 | 1,279 | 1,339 | 1,253 | 1,330 | 42,200 | 1,330 |
| 2017-12-22 | 1,338 | 1,353 | 1,336 | 1,339 | 14,600 | 1,339 |
| 2017-12-21 | 1,310 | 1,343 | 1,310 | 1,342 | 11,400 | 1,342 |
| 2017-12-20 | 1,317 | 1,327 | 1,309 | 1,310 | 19,700 | 1,310 |
| 2017-12-19 | 1,344 | 1,350 | 1,320 | 1,320 | 16,700 | 1,320 |
| 2017-12-18 | 1,358 | 1,363 | 1,341 | 1,346 | 17,600 | 1,346 |
| 2017-12-15 | 1,371 | 1,371 | 1,353 | 1,358 | 15,800 | 1,358 |
| 2017-12-14 | 1,360 | 1,376 | 1,347 | 1,373 | 17,800 | 1,373 |
| 2017-12-13 | 1,367 | 1,379 | 1,356 | 1,359 | 16,700 | 1,359 |
| 2017-12-12 | 1,379 | 1,384 | 1,373 | 1,373 | 12,500 | 1,373 |
| 2017-12-11 | 1,373 | 1,383 | 1,360 | 1,381 | 22,200 | 1,381 |
| 2017-12-08 | 1,343 | 1,377 | 1,343 | 1,365 | 31,000 | 1,365 |
| 2017-12-07 | 1,351 | 1,383 | 1,351 | 1,373 | 18,100 | 1,373 |
| 2017-12-06 | 1,360 | 1,380 | 1,350 | 1,351 | 21,400 | 1,351 |
| 2017-12-05 | 1,377 | 1,380 | 1,363 | 1,364 | 21,000 | 1,364 |
| 2017-12-04 | 1,396 | 1,398 | 1,370 | 1,370 | 16,800 | 1,370 |
| 2017-12-01 | 1,390 | 1,399 | 1,387 | 1,388 | 16,300 | 1,388 |
| 2017-11-30 | 1,375 | 1,398 | 1,375 | 1,391 | 12,000 | 1,391 |
| 2017-11-29 | 1,395 | 1,398 | 1,386 | 1,387 | 13,400 | 1,387 |
| 2017-11-28 | 1,380 | 1,394 | 1,377 | 1,389 | 11,500 | 1,389 |
| 2017-11-27 | 1,398 | 1,400 | 1,381 | 1,382 | 17,200 | 1,382 |
| 2017-11-24 | 1,370 | 1,392 | 1,365 | 1,387 | 30,600 | 1,387 |
| 2017-11-22 | 1,358 | 1,374 | 1,358 | 1,362 | 18,100 | 1,362 |
| 2017-11-21 | 1,369 | 1,373 | 1,364 | 1,367 | 23,200 | 1,367 |
| 2017-11-20 | 1,350 | 1,364 | 1,345 | 1,353 | 21,200 | 1,353 |
| 2017-11-17 | 1,352 | 1,368 | 1,344 | 1,347 | 22,200 | 1,347 |
| 2017-11-16 | 1,311 | 1,345 | 1,300 | 1,332 | 20,400 | 1,332 |
| 2017-11-15 | 1,362 | 1,362 | 1,322 | 1,326 | 23,200 | 1,326 |
| 2017-11-13 | 1,345 | 1,360 | 1,335 | 1,354 | 15,100 | 1,354 |
| 2017-11-10 | 1,345 | 1,380 | 1,344 | 1,353 | 27,800 | 1,353 |
| 2017-11-09 | 1,360 | 1,376 | 1,344 | 1,361 | 38,400 | 1,361 |
| 2017-11-08 | 1,394 | 1,394 | 1,359 | 1,367 | 18,700 | 1,367 |
| 2017-11-07 | 1,375 | 1,395 | 1,369 | 1,394 | 24,200 | 1,394 |
| 2017-11-06 | 1,390 | 1,394 | 1,370 | 1,377 | 34,700 | 1,377 |
| 2017-11-02 | 1,380 | 1,380 | 1,350 | 1,368 | 24,000 | 1,368 |
| 2017-11-01 | 1,348 | 1,388 | 1,347 | 1,376 | 68,600 | 1,376 |
| 2017-10-31 | 1,310 | 1,346 | 1,310 | 1,323 | 67,800 | 1,323 |
| 2017-10-30 | 1,298 | 1,306 | 1,290 | 1,306 | 39,700 | 1,306 |
| 2017-10-27 | 1,303 | 1,309 | 1,295 | 1,302 | 31,100 | 1,302 |
| 2017-10-26 | 1,249 | 1,306 | 1,243 | 1,300 | 52,700 | 1,300 |
| 2017-10-25 | 1,258 | 1,265 | 1,243 | 1,261 | 26,600 | 1,261 |
| 2017-10-24 | 1,246 | 1,262 | 1,246 | 1,260 | 29,300 | 1,260 |
| 2017-10-23 | 1,248 | 1,255 | 1,245 | 1,249 | 23,100 | 1,249 |
| 2017-10-20 | 1,210 | 1,284 | 1,210 | 1,249 | 55,400 | 1,249 |
| 2017-10-19 | 1,253 | 1,253 | 1,213 | 1,215 | 39,300 | 1,215 |
| 2017-10-18 | 1,300 | 1,300 | 1,253 | 1,257 | 29,900 | 1,257 |
| 2017-10-17 | 1,300 | 1,304 | 1,294 | 1,303 | 47,300 | 1,303 |
| 2017-10-16 | 1,280 | 1,312 | 1,280 | 1,301 | 60,200 | 1,301 |
| 2017-10-13 | 1,250 | 1,274 | 1,246 | 1,268 | 43,200 | 1,268 |
| 2017-10-12 | 1,243 | 1,255 | 1,234 | 1,251 | 30,900 | 1,251 |
| 2017-10-11 | 1,250 | 1,252 | 1,231 | 1,243 | 31,200 | 1,243 |
| 2017-10-10 | 1,242 | 1,264 | 1,238 | 1,260 | 55,300 | 1,260 |
| 2017-10-06 | 1,219 | 1,245 | 1,209 | 1,239 | 67,300 | 1,239 |
| 2017-10-05 | 1,221 | 1,228 | 1,211 | 1,213 | 31,800 | 1,213 |
| 2017-10-04 | 1,174 | 1,220 | 1,174 | 1,220 | 80,900 | 1,220 |
| 2017-10-03 | 1,180 | 1,190 | 1,166 | 1,183 | 45,500 | 1,183 |
| 2017-10-02 | 1,160 | 1,182 | 1,156 | 1,171 | 53,700 | 1,171 |
| 2017-09-29 | 1,159 | 1,159 | 1,153 | 1,154 | 17,500 | 1,154 |
| 2017-09-28 | 1,150 | 1,164 | 1,148 | 1,159 | 33,100 | 1,159 |
| 2017-09-27 | 1,140 | 1,150 | 1,139 | 1,150 | 21,700 | 1,150 |
| 2017-09-26 | 1,117 | 1,138 | 1,117 | 1,138 | 18,300 | 1,138 |
| 2017-09-25 | 1,116 | 1,138 | 1,116 | 1,132 | 21,800 | 1,132 |
| 2017-09-22 | 1,122 | 1,129 | 1,120 | 1,123 | 9,300 | 1,123 |
| 2017-09-21 | 1,130 | 1,135 | 1,119 | 1,132 | 30,500 | 1,132 |
| 2017-09-20 | 1,120 | 1,132 | 1,117 | 1,131 | 23,900 | 1,131 |
| 2017-09-19 | 1,100 | 1,129 | 1,100 | 1,125 | 46,100 | 1,125 |
| 2017-09-15 | 1,100 | 1,114 | 1,100 | 1,109 | 23,800 | 1,109 |
| 2017-09-14 | 1,114 | 1,114 | 1,103 | 1,103 | 11,000 | 1,103 |
| 2017-09-13 | 1,110 | 1,116 | 1,110 | 1,112 | 16,200 | 1,112 |
| 2017-09-12 | 1,114 | 1,118 | 1,103 | 1,116 | 20,300 | 1,116 |
| 2017-09-11 | 1,111 | 1,116 | 1,108 | 1,110 | 12,000 | 1,110 |
| 2017-09-08 | 1,116 | 1,119 | 1,110 | 1,111 | 32,400 | 1,111 |
| 2017-09-07 | 1,116 | 1,120 | 1,107 | 1,116 | 26,100 | 1,116 |
| 2017-09-06 | 1,057 | 1,119 | 1,052 | 1,117 | 38,700 | 1,117 |
| 2017-09-05 | 1,103 | 1,103 | 1,067 | 1,067 | 25,600 | 1,067 |
| 2017-09-04 | 1,090 | 1,103 | 1,084 | 1,103 | 35,700 | 1,103 |
| 2017-09-01 | 1,085 | 1,105 | 1,082 | 1,103 | 18,500 | 1,103 |
| 2017-08-31 | 1,112 | 1,112 | 1,085 | 1,085 | 19,600 | 1,085 |
| 2017-08-30 | 1,098 | 1,119 | 1,096 | 1,115 | 66,100 | 1,115 |
| 2017-08-29 | 1,076 | 1,099 | 1,073 | 1,096 | 41,800 | 1,096 |
| 2017-08-28 | 1,090 | 1,097 | 1,089 | 1,097 | 23,400 | 1,097 |
| 2017-08-25 | 1,092 | 1,095 | 1,088 | 1,091 | 21,800 | 1,091 |
| 2017-08-24 | 1,090 | 1,096 | 1,090 | 1,093 | 17,700 | 1,093 |
| 2017-08-23 | 1,090 | 1,095 | 1,086 | 1,095 | 25,800 | 1,095 |
| 2017-08-22 | 1,091 | 1,098 | 1,090 | 1,092 | 27,700 | 1,092 |
| 2017-08-21 | 1,083 | 1,096 | 1,083 | 1,096 | 22,600 | 1,096 |
| 2017-08-18 | 1,089 | 1,090 | 1,076 | 1,083 | 13,200 | 1,083 |
| 2017-08-17 | 1,089 | 1,095 | 1,083 | 1,094 | 17,100 | 1,094 |
| 2017-08-16 | 1,092 | 1,095 | 1,089 | 1,089 | 14,400 | 1,089 |
| 2017-08-15 | 1,085 | 1,094 | 1,077 | 1,092 | 26,400 | 1,092 |
| 2017-08-14 | 1,070 | 1,087 | 1,060 | 1,065 | 30,700 | 1,065 |
| 2017-08-10 | 1,081 | 1,086 | 1,075 | 1,079 | 12,400 | 1,079 |
| 2017-08-09 | 1,090 | 1,091 | 1,073 | 1,079 | 22,200 | 1,079 |
| 2017-08-08 | 1,080 | 1,093 | 1,061 | 1,093 | 33,700 | 1,093 |
| 2017-08-07 | 1,077 | 1,085 | 1,076 | 1,083 | 21,300 | 1,083 |
| 2017-08-04 | 1,072 | 1,081 | 1,070 | 1,077 | 10,600 | 1,077 |
| 2017-08-03 | 1,080 | 1,081 | 1,076 | 1,081 | 22,700 | 1,081 |
| 2017-08-02 | 1,076 | 1,082 | 1,070 | 1,080 | 20,400 | 1,080 |
| 2017-08-01 | 1,072 | 1,081 | 1,038 | 1,074 | 42,800 | 1,074 |
| 2017-07-31 | 1,068 | 1,082 | 1,061 | 1,077 | 30,900 | 1,077 |
| 2017-07-28 | 1,070 | 1,070 | 1,060 | 1,068 | 21,800 | 1,068 |
| 2017-07-27 | 1,055 | 1,084 | 1,055 | 1,072 | 71,700 | 1,072 |
| 2017-07-26 | 1,054 | 1,054 | 1,042 | 1,051 | 23,300 | 1,051 |
| 2017-07-25 | 1,050 | 1,053 | 1,044 | 1,044 | 23,700 | 1,044 |
| 2017-07-24 | 1,033 | 1,049 | 1,018 | 1,049 | 64,800 | 1,049 |
| 2017-07-21 | 1,030 | 1,031 | 1,022 | 1,031 | 18,700 | 1,031 |
| 2017-07-20 | 1,014 | 1,033 | 1,012 | 1,028 | 41,700 | 1,028 |
| 2017-07-19 | 998 | 1,005 | 998 | 1,003 | 12,700 | 1,003 |
| 2017-07-18 | 1,001 | 1,005 | 998 | 1,000 | 33,300 | 1,000 |
| 2017-07-14 | 1,005 | 1,014 | 1,005 | 1,005 | 21,500 | 1,005 |
| 2017-07-13 | 1,014 | 1,016 | 1,006 | 1,008 | 22,000 | 1,008 |
| 2017-07-12 | 1,025 | 1,025 | 1,014 | 1,016 | 17,200 | 1,016 |
| 2017-07-11 | 1,005 | 1,028 | 1,005 | 1,026 | 59,300 | 1,026 |
| 2017-07-10 | 974 | 1,007 | 974 | 1,007 | 143,100 | 1,007 |
| 2017-07-07 | 1,032 | 1,032 | 1,003 | 1,008 | 63,000 | 1,008 |
| 2017-07-06 | 1,030 | 1,035 | 1,027 | 1,032 | 18,900 | 1,032 |
| 2017-07-05 | 1,032 | 1,035 | 1,027 | 1,031 | 12,000 | 1,031 |
| 2017-07-04 | 1,038 | 1,038 | 1,030 | 1,030 | 11,300 | 1,030 |
| 2017-07-03 | 1,038 | 1,038 | 1,033 | 1,033 | 7,300 | 1,033 |
| 2017-06-30 | 1,037 | 1,040 | 1,027 | 1,040 | 11,900 | 1,040 |
| 2017-06-29 | 1,028 | 1,039 | 1,028 | 1,038 | 11,900 | 1,038 |
| 2017-06-28 | 1,030 | 1,034 | 1,026 | 1,028 | 9,600 | 1,028 |
| 2017-06-27 | 1,040 | 1,040 | 1,029 | 1,032 | 13,500 | 1,032 |
| 2017-06-26 | 1,032 | 1,038 | 1,032 | 1,034 | 9,000 | 1,034 |
| 2017-06-23 | 1,036 | 1,040 | 1,033 | 1,034 | 4,900 | 1,034 |
| 2017-06-22 | 1,032 | 1,041 | 1,030 | 1,037 | 10,500 | 1,037 |
| 2017-06-21 | 1,031 | 1,043 | 1,031 | 1,037 | 13,600 | 1,037 |
| 2017-06-20 | 1,038 | 1,039 | 1,026 | 1,037 | 21,700 | 1,037 |
| 2017-06-19 | 1,019 | 1,034 | 1,019 | 1,024 | 22,500 | 1,024 |
| 2017-06-16 | 1,031 | 1,036 | 1,011 | 1,011 | 32,000 | 1,011 |
| 2017-06-15 | 1,025 | 1,038 | 1,023 | 1,031 | 30,300 | 1,031 |
| 2017-06-14 | 1,029 | 1,029 | 1,020 | 1,021 | 20,200 | 1,021 |
| 2017-06-13 | 1,017 | 1,025 | 1,017 | 1,020 | 9,100 | 1,020 |
| 2017-06-12 | 1,019 | 1,021 | 1,017 | 1,018 | 10,400 | 1,018 |
| 2017-06-09 | 1,017 | 1,024 | 1,015 | 1,019 | 15,900 | 1,019 |
| 2017-06-08 | 1,024 | 1,027 | 1,016 | 1,021 | 11,100 | 1,021 |
| 2017-06-07 | 1,021 | 1,030 | 1,017 | 1,025 | 16,400 | 1,025 |
| 2017-06-06 | 1,043 | 1,043 | 1,020 | 1,020 | 13,800 | 1,020 |
| 2017-06-05 | 1,043 | 1,043 | 1,030 | 1,037 | 8,300 | 1,037 |
| 2017-06-02 | 1,039 | 1,043 | 1,033 | 1,043 | 21,000 | 1,043 |
| 2017-06-01 | 1,032 | 1,043 | 1,028 | 1,039 | 26,300 | 1,039 |
| 2017-05-31 | 1,017 | 1,024 | 1,016 | 1,022 | 23,200 | 1,022 |
| 2017-05-30 | 1,020 | 1,027 | 1,018 | 1,020 | 12,400 | 1,020 |
| 2017-05-29 | 1,030 | 1,032 | 1,021 | 1,027 | 12,500 | 1,027 |
| 2017-05-26 | 1,039 | 1,039 | 1,026 | 1,027 | 10,700 | 1,027 |
| 2017-05-25 | 1,036 | 1,039 | 1,032 | 1,035 | 11,200 | 1,035 |
| 2017-05-24 | 1,042 | 1,042 | 1,031 | 1,036 | 10,300 | 1,036 |
| 2017-05-23 | 1,032 | 1,038 | 1,030 | 1,036 | 11,300 | 1,036 |
| 2017-05-22 | 1,038 | 1,038 | 1,021 | 1,032 | 12,700 | 1,032 |
| 2017-05-19 | 1,019 | 1,022 | 1,013 | 1,018 | 9,100 | 1,018 |
| 2017-05-18 | 1,020 | 1,020 | 1,009 | 1,018 | 13,300 | 1,018 |
| 2017-05-17 | 1,033 | 1,033 | 1,021 | 1,023 | 16,700 | 1,023 |
| 2017-05-16 | 1,042 | 1,042 | 1,030 | 1,033 | 13,900 | 1,033 |
| 2017-05-15 | 1,044 | 1,047 | 1,038 | 1,044 | 24,600 | 1,044 |
| 2017-05-12 | 1,038 | 1,044 | 1,035 | 1,044 | 20,000 | 1,044 |
| 2017-05-11 | 1,041 | 1,043 | 1,036 | 1,041 | 17,000 | 1,041 |
| 2017-05-10 | 1,039 | 1,044 | 1,034 | 1,038 | 20,800 | 1,038 |
| 2017-05-09 | 1,039 | 1,039 | 1,030 | 1,039 | 21,700 | 1,039 |
| 2017-05-08 | 1,035 | 1,039 | 1,029 | 1,039 | 46,800 | 1,039 |
| 2017-05-02 | 1,027 | 1,035 | 1,021 | 1,030 | 22,200 | 1,030 |
| 2017-05-01 | 1,020 | 1,028 | 1,016 | 1,023 | 20,600 | 1,023 |
| 2017-04-28 | 1,021 | 1,024 | 1,018 | 1,020 | 17,300 | 1,020 |
| 2017-04-27 | 1,020 | 1,028 | 1,017 | 1,021 | 24,400 | 1,021 |
| 2017-04-26 | 1,000 | 1,012 | 998 | 1,010 | 19,600 | 1,010 |
| 2017-04-25 | 976 | 998 | 976 | 992 | 25,300 | 992 |
| 2017-04-24 | 970 | 979 | 969 | 976 | 11,600 | 976 |
| 2017-04-21 | 958 | 963 | 957 | 959 | 10,300 | 959 |
| 2017-04-20 | 956 | 961 | 955 | 956 | 10,500 | 956 |
| 2017-04-19 | 962 | 970 | 955 | 955 | 16,300 | 955 |
| 2017-04-18 | 968 | 969 | 960 | 962 | 12,800 | 962 |
| 2017-04-17 | 950 | 964 | 950 | 958 | 8,600 | 958 |
| 2017-04-14 | 971 | 973 | 955 | 956 | 16,100 | 956 |
| 2017-04-13 | 982 | 983 | 971 | 973 | 12,400 | 973 |
| 2017-04-12 | 991 | 993 | 983 | 985 | 17,400 | 985 |
| 2017-04-11 | 995 | 1,006 | 994 | 994 | 7,900 | 994 |
| 2017-04-10 | 996 | 1,001 | 993 | 993 | 9,700 | 993 |
| 2017-04-07 | 995 | 1,005 | 991 | 996 | 12,700 | 996 |
| 2017-04-06 | 1,003 | 1,006 | 994 | 995 | 25,600 | 995 |
| 2017-04-05 | 1,015 | 1,017 | 1,006 | 1,006 | 8,200 | 1,006 |
| 2017-04-04 | 1,010 | 1,018 | 1,006 | 1,015 | 14,000 | 1,015 |
| 2017-04-03 | 1,004 | 1,017 | 1,003 | 1,012 | 14,200 | 1,012 |
| 2017-03-31 | 1,012 | 1,020 | 1,006 | 1,006 | 28,500 | 1,006 |
| 2017-03-30 | 1,006 | 1,013 | 1,003 | 1,010 | 12,100 | 1,010 |
| 2017-03-29 | 997 | 1,009 | 997 | 1,009 | 13,500 | 1,009 |
| 2017-03-28 | 995 | 1,006 | 995 | 1,006 | 19,600 | 1,006 |
| 2017-03-27 | 1,002 | 1,002 | 993 | 995 | 22,900 | 995 |
| 2017-03-24 | 1,001 | 1,005 | 1,000 | 1,002 | 12,000 | 1,002 |
| 2017-03-23 | 1,001 | 1,007 | 1,001 | 1,001 | 15,000 | 1,001 |
| 2017-03-22 | 1,010 | 1,012 | 1,000 | 1,000 | 15,900 | 1,000 |
| 2017-03-21 | 1,009 | 1,019 | 1,009 | 1,016 | 16,600 | 1,016 |
| 2017-03-17 | 1,010 | 1,012 | 1,008 | 1,012 | 12,400 | 1,012 |
| 2017-03-16 | 1,011 | 1,017 | 1,010 | 1,017 | 12,200 | 1,017 |
| 2017-03-15 | 1,011 | 1,014 | 1,010 | 1,011 | 11,000 | 1,011 |
| 2017-03-14 | 1,018 | 1,018 | 1,012 | 1,015 | 11,100 | 1,015 |
| 2017-03-13 | 1,023 | 1,023 | 1,016 | 1,019 | 14,100 | 1,019 |
| 2017-03-10 | 1,020 | 1,020 | 1,009 | 1,018 | 28,300 | 1,018 |
| 2017-03-09 | 1,005 | 1,011 | 1,004 | 1,010 | 13,300 | 1,010 |
| 2017-03-08 | 1,004 | 1,008 | 1,001 | 1,006 | 14,600 | 1,006 |
| 2017-03-07 | 1,006 | 1,006 | 1,002 | 1,004 | 12,500 | 1,004 |
| 2017-03-06 | 1,007 | 1,007 | 1,001 | 1,005 | 16,000 | 1,005 |
| 2017-03-03 | 1,012 | 1,017 | 1,009 | 1,010 | 13,800 | 1,010 |
| 2017-03-02 | 1,020 | 1,020 | 1,000 | 1,012 | 29,400 | 1,012 |
| 2017-03-01 | 1,019 | 1,019 | 1,010 | 1,018 | 23,400 | 1,018 |
| 2017-02-28 | 1,017 | 1,021 | 1,014 | 1,015 | 31,200 | 1,015 |
| 2017-02-27 | 1,025 | 1,025 | 1,006 | 1,014 | 53,400 | 1,014 |
| 2017-02-24 | 1,037 | 1,037 | 1,019 | 1,025 | 160,700 | 1,025 |
| 2017-02-23 | 1,094 | 1,096 | 1,081 | 1,082 | 137,100 | 1,082 |
| 2017-02-22 | 1,096 | 1,099 | 1,092 | 1,097 | 53,600 | 1,097 |
| 2017-02-21 | 1,097 | 1,097 | 1,091 | 1,093 | 45,300 | 1,093 |
| 2017-02-20 | 1,093 | 1,099 | 1,090 | 1,095 | 38,000 | 1,095 |
| 2017-02-17 | 1,095 | 1,099 | 1,091 | 1,099 | 24,900 | 1,099 |
| 2017-02-16 | 1,094 | 1,096 | 1,090 | 1,095 | 40,600 | 1,095 |
| 2017-02-15 | 1,092 | 1,096 | 1,090 | 1,091 | 25,400 | 1,091 |
| 2017-02-14 | 1,096 | 1,096 | 1,091 | 1,091 | 42,600 | 1,091 |
| 2017-02-13 | 1,093 | 1,098 | 1,092 | 1,096 | 32,200 | 1,096 |
| 2017-02-10 | 1,089 | 1,098 | 1,087 | 1,093 | 23,300 | 1,093 |
| 2017-02-09 | 1,090 | 1,092 | 1,080 | 1,088 | 32,800 | 1,088 |
| 2017-02-08 | 1,100 | 1,100 | 1,088 | 1,094 | 18,300 | 1,094 |
| 2017-02-07 | 1,098 | 1,098 | 1,082 | 1,093 | 28,300 | 1,093 |
| 2017-02-06 | 1,101 | 1,103 | 1,091 | 1,095 | 18,200 | 1,095 |
| 2017-02-03 | 1,095 | 1,102 | 1,090 | 1,091 | 18,100 | 1,091 |
| 2017-02-02 | 1,095 | 1,097 | 1,083 | 1,089 | 23,400 | 1,089 |
| 2017-02-01 | 1,086 | 1,094 | 1,082 | 1,094 | 21,800 | 1,094 |
| 2017-01-31 | 1,105 | 1,105 | 1,085 | 1,091 | 43,400 | 1,091 |
| 2017-01-30 | 1,087 | 1,110 | 1,081 | 1,110 | 51,200 | 1,110 |
| 2017-01-27 | 1,074 | 1,080 | 1,066 | 1,078 | 26,600 | 1,078 |
| 2017-01-26 | 1,048 | 1,067 | 1,043 | 1,065 | 29,900 | 1,065 |
| 2017-01-25 | 1,037 | 1,045 | 1,032 | 1,042 | 34,100 | 1,042 |
| 2017-01-24 | 1,025 | 1,032 | 1,023 | 1,031 | 24,200 | 1,031 |
| 2017-01-23 | 1,031 | 1,033 | 1,025 | 1,027 | 41,900 | 1,027 |
| 2017-01-20 | 1,036 | 1,048 | 1,029 | 1,044 | 31,500 | 1,044 |
| 2017-01-19 | 1,038 | 1,039 | 1,031 | 1,039 | 25,200 | 1,039 |
| 2017-01-18 | 1,020 | 1,026 | 1,010 | 1,021 | 30,000 | 1,021 |
| 2017-01-17 | 1,040 | 1,044 | 1,011 | 1,014 | 50,600 | 1,014 |
| 2017-01-16 | 1,083 | 1,091 | 1,043 | 1,043 | 72,700 | 1,043 |
| 2017-01-13 | 1,094 | 1,096 | 1,063 | 1,091 | 68,300 | 1,091 |
| 2017-01-12 | 1,135 | 1,139 | 1,101 | 1,112 | 29,900 | 1,112 |
| 2017-01-11 | 1,147 | 1,147 | 1,124 | 1,137 | 39,600 | 1,137 |
| 2017-01-10 | 1,150 | 1,155 | 1,145 | 1,147 | 23,300 | 1,147 |
| 2017-01-06 | 1,116 | 1,145 | 1,114 | 1,144 | 31,100 | 1,144 |
| 2017-01-05 | 1,114 | 1,126 | 1,100 | 1,116 | 24,800 | 1,116 |
| 2017-01-04 | 1,099 | 1,114 | 1,096 | 1,114 | 31,400 | 1,114 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
