9504 中国電力(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 | 1,209 | 1,215 | 1,206 | 1,211 | 821,300 | 1,211 |
| 2017-12-28 | 1,201 | 1,211 | 1,200 | 1,209 | 985,200 | 1,209 |
| 2017-12-27 | 1,204 | 1,206 | 1,201 | 1,201 | 622,400 | 1,201 |
| 2017-12-26 | 1,207 | 1,209 | 1,200 | 1,202 | 754,800 | 1,202 |
| 2017-12-25 | 1,199 | 1,208 | 1,194 | 1,206 | 970,900 | 1,206 |
| 2017-12-22 | 1,200 | 1,202 | 1,192 | 1,196 | 1,754,200 | 1,196 |
| 2017-12-21 | 1,205 | 1,205 | 1,183 | 1,197 | 3,475,100 | 1,197 |
| 2017-12-20 | 1,226 | 1,235 | 1,218 | 1,218 | 1,489,700 | 1,218 |
| 2017-12-19 | 1,210 | 1,218 | 1,210 | 1,212 | 1,222,200 | 1,212 |
| 2017-12-18 | 1,213 | 1,213 | 1,205 | 1,207 | 971,700 | 1,207 |
| 2017-12-15 | 1,213 | 1,214 | 1,205 | 1,206 | 1,651,900 | 1,206 |
| 2017-12-14 | 1,219 | 1,225 | 1,212 | 1,213 | 1,015,200 | 1,213 |
| 2017-12-13 | 1,230 | 1,234 | 1,219 | 1,221 | 1,121,400 | 1,221 |
| 2017-12-12 | 1,232 | 1,235 | 1,227 | 1,230 | 794,100 | 1,230 |
| 2017-12-11 | 1,235 | 1,238 | 1,226 | 1,233 | 874,500 | 1,233 |
| 2017-12-08 | 1,215 | 1,228 | 1,215 | 1,227 | 1,190,500 | 1,227 |
| 2017-12-07 | 1,222 | 1,228 | 1,217 | 1,220 | 829,800 | 1,220 |
| 2017-12-06 | 1,223 | 1,230 | 1,215 | 1,219 | 1,039,500 | 1,219 |
| 2017-12-05 | 1,214 | 1,229 | 1,213 | 1,229 | 984,000 | 1,229 |
| 2017-12-04 | 1,237 | 1,238 | 1,212 | 1,214 | 988,300 | 1,214 |
| 2017-12-01 | 1,248 | 1,248 | 1,226 | 1,231 | 1,210,800 | 1,231 |
| 2017-11-30 | 1,224 | 1,242 | 1,218 | 1,240 | 3,092,100 | 1,240 |
| 2017-11-29 | 1,218 | 1,227 | 1,216 | 1,224 | 1,231,500 | 1,224 |
| 2017-11-28 | 1,206 | 1,215 | 1,204 | 1,213 | 1,060,000 | 1,213 |
| 2017-11-27 | 1,210 | 1,211 | 1,200 | 1,202 | 1,457,400 | 1,202 |
| 2017-11-24 | 1,205 | 1,219 | 1,201 | 1,206 | 1,773,300 | 1,206 |
| 2017-11-22 | 1,206 | 1,220 | 1,198 | 1,215 | 5,069,100 | 1,215 |
| 2017-11-21 | 1,240 | 1,247 | 1,233 | 1,243 | 1,016,500 | 1,243 |
| 2017-11-20 | 1,236 | 1,239 | 1,228 | 1,233 | 1,082,200 | 1,233 |
| 2017-11-17 | 1,251 | 1,251 | 1,227 | 1,232 | 1,293,000 | 1,232 |
| 2017-11-16 | 1,253 | 1,257 | 1,243 | 1,247 | 829,900 | 1,247 |
| 2017-11-15 | 1,270 | 1,276 | 1,246 | 1,250 | 1,232,900 | 1,250 |
| 2017-11-13 | 1,308 | 1,314 | 1,293 | 1,294 | 643,500 | 1,294 |
| 2017-11-10 | 1,306 | 1,321 | 1,304 | 1,308 | 847,900 | 1,308 |
| 2017-11-09 | 1,324 | 1,339 | 1,308 | 1,319 | 1,313,800 | 1,319 |
| 2017-11-08 | 1,307 | 1,326 | 1,307 | 1,324 | 929,600 | 1,324 |
| 2017-11-07 | 1,307 | 1,316 | 1,296 | 1,316 | 1,049,800 | 1,316 |
| 2017-11-06 | 1,308 | 1,318 | 1,308 | 1,313 | 925,800 | 1,313 |
| 2017-11-02 | 1,316 | 1,327 | 1,309 | 1,324 | 1,189,400 | 1,324 |
| 2017-11-01 | 1,278 | 1,328 | 1,274 | 1,324 | 2,736,200 | 1,324 |
| 2017-10-31 | 1,264 | 1,270 | 1,259 | 1,261 | 1,071,200 | 1,261 |
| 2017-10-30 | 1,265 | 1,269 | 1,260 | 1,267 | 1,092,200 | 1,267 |
| 2017-10-27 | 1,264 | 1,272 | 1,258 | 1,266 | 982,200 | 1,266 |
| 2017-10-26 | 1,262 | 1,270 | 1,262 | 1,265 | 751,600 | 1,265 |
| 2017-10-25 | 1,283 | 1,283 | 1,264 | 1,267 | 1,035,500 | 1,267 |
| 2017-10-24 | 1,267 | 1,286 | 1,266 | 1,286 | 1,213,100 | 1,286 |
| 2017-10-23 | 1,269 | 1,270 | 1,261 | 1,267 | 832,800 | 1,267 |
| 2017-10-20 | 1,265 | 1,273 | 1,259 | 1,262 | 1,092,900 | 1,262 |
| 2017-10-19 | 1,262 | 1,274 | 1,261 | 1,269 | 1,376,700 | 1,269 |
| 2017-10-18 | 1,252 | 1,267 | 1,250 | 1,264 | 1,588,800 | 1,264 |
| 2017-10-17 | 1,253 | 1,259 | 1,251 | 1,255 | 1,079,100 | 1,255 |
| 2017-10-16 | 1,236 | 1,255 | 1,235 | 1,249 | 1,481,100 | 1,249 |
| 2017-10-13 | 1,221 | 1,232 | 1,221 | 1,232 | 1,011,000 | 1,232 |
| 2017-10-12 | 1,222 | 1,228 | 1,221 | 1,226 | 927,400 | 1,226 |
| 2017-10-11 | 1,217 | 1,225 | 1,217 | 1,219 | 841,800 | 1,219 |
| 2017-10-10 | 1,216 | 1,224 | 1,214 | 1,220 | 926,500 | 1,220 |
| 2017-10-06 | 1,224 | 1,229 | 1,219 | 1,221 | 523,400 | 1,221 |
| 2017-10-05 | 1,224 | 1,236 | 1,221 | 1,224 | 949,200 | 1,224 |
| 2017-10-04 | 1,218 | 1,226 | 1,216 | 1,218 | 712,100 | 1,218 |
| 2017-10-03 | 1,209 | 1,220 | 1,205 | 1,220 | 1,014,800 | 1,220 |
| 2017-10-02 | 1,200 | 1,210 | 1,200 | 1,208 | 1,165,200 | 1,208 |
| 2017-09-29 | 1,196 | 1,197 | 1,188 | 1,195 | 1,280,600 | 1,195 |
| 2017-09-28 | 1,211 | 1,211 | 1,189 | 1,196 | 1,762,100 | 1,196 |
| 2017-09-27 | 1,226 | 1,227 | 1,203 | 1,205 | 2,022,700 | 1,205 |
| 2017-09-26 | 1,261 | 1,262 | 1,246 | 1,249 | 1,392,000 | 1,249 |
| 2017-09-25 | 1,252 | 1,262 | 1,249 | 1,259 | 1,137,500 | 1,259 |
| 2017-09-22 | 1,257 | 1,259 | 1,250 | 1,256 | 994,100 | 1,256 |
| 2017-09-21 | 1,246 | 1,260 | 1,245 | 1,252 | 1,074,200 | 1,252 |
| 2017-09-20 | 1,240 | 1,247 | 1,235 | 1,246 | 1,046,600 | 1,246 |
| 2017-09-19 | 1,235 | 1,241 | 1,230 | 1,241 | 1,199,300 | 1,241 |
| 2017-09-15 | 1,253 | 1,253 | 1,226 | 1,229 | 2,606,600 | 1,229 |
| 2017-09-14 | 1,260 | 1,274 | 1,260 | 1,263 | 864,500 | 1,263 |
| 2017-09-13 | 1,245 | 1,260 | 1,242 | 1,259 | 698,700 | 1,259 |
| 2017-09-12 | 1,242 | 1,250 | 1,235 | 1,246 | 841,400 | 1,246 |
| 2017-09-11 | 1,244 | 1,246 | 1,233 | 1,234 | 731,600 | 1,234 |
| 2017-09-08 | 1,240 | 1,244 | 1,232 | 1,234 | 881,600 | 1,234 |
| 2017-09-07 | 1,240 | 1,243 | 1,227 | 1,240 | 1,651,400 | 1,240 |
| 2017-09-06 | 1,240 | 1,244 | 1,235 | 1,239 | 817,800 | 1,239 |
| 2017-09-05 | 1,250 | 1,258 | 1,238 | 1,240 | 870,800 | 1,240 |
| 2017-09-04 | 1,263 | 1,270 | 1,247 | 1,249 | 597,000 | 1,249 |
| 2017-09-01 | 1,272 | 1,272 | 1,260 | 1,266 | 648,600 | 1,266 |
| 2017-08-31 | 1,277 | 1,282 | 1,263 | 1,268 | 961,100 | 1,268 |
| 2017-08-30 | 1,264 | 1,280 | 1,262 | 1,278 | 929,700 | 1,278 |
| 2017-08-29 | 1,253 | 1,263 | 1,253 | 1,260 | 486,800 | 1,260 |
| 2017-08-28 | 1,254 | 1,264 | 1,242 | 1,262 | 786,400 | 1,262 |
| 2017-08-25 | 1,245 | 1,253 | 1,243 | 1,249 | 644,800 | 1,249 |
| 2017-08-24 | 1,247 | 1,256 | 1,242 | 1,243 | 874,100 | 1,243 |
| 2017-08-23 | 1,258 | 1,260 | 1,244 | 1,245 | 694,300 | 1,245 |
| 2017-08-22 | 1,256 | 1,258 | 1,247 | 1,248 | 592,300 | 1,248 |
| 2017-08-21 | 1,246 | 1,255 | 1,243 | 1,254 | 1,032,900 | 1,254 |
| 2017-08-18 | 1,237 | 1,242 | 1,231 | 1,238 | 657,700 | 1,238 |
| 2017-08-17 | 1,236 | 1,245 | 1,234 | 1,245 | 626,800 | 1,245 |
| 2017-08-16 | 1,232 | 1,244 | 1,232 | 1,237 | 798,500 | 1,237 |
| 2017-08-15 | 1,226 | 1,237 | 1,226 | 1,232 | 707,000 | 1,232 |
| 2017-08-14 | 1,223 | 1,231 | 1,215 | 1,221 | 1,046,300 | 1,221 |
| 2017-08-10 | 1,231 | 1,232 | 1,226 | 1,230 | 610,400 | 1,230 |
| 2017-08-09 | 1,234 | 1,242 | 1,227 | 1,233 | 780,500 | 1,233 |
| 2017-08-08 | 1,240 | 1,243 | 1,234 | 1,239 | 819,100 | 1,239 |
| 2017-08-07 | 1,236 | 1,238 | 1,232 | 1,233 | 630,800 | 1,233 |
| 2017-08-04 | 1,235 | 1,238 | 1,229 | 1,233 | 585,700 | 1,233 |
| 2017-08-03 | 1,232 | 1,246 | 1,232 | 1,240 | 872,700 | 1,240 |
| 2017-08-02 | 1,239 | 1,241 | 1,228 | 1,230 | 815,500 | 1,230 |
| 2017-08-01 | 1,219 | 1,242 | 1,215 | 1,238 | 1,607,700 | 1,238 |
| 2017-07-31 | 1,217 | 1,222 | 1,209 | 1,209 | 1,605,600 | 1,209 |
| 2017-07-28 | 1,222 | 1,239 | 1,221 | 1,235 | 1,117,000 | 1,235 |
| 2017-07-27 | 1,210 | 1,230 | 1,208 | 1,225 | 1,037,600 | 1,225 |
| 2017-07-26 | 1,215 | 1,215 | 1,207 | 1,209 | 995,900 | 1,209 |
| 2017-07-25 | 1,215 | 1,217 | 1,208 | 1,209 | 862,300 | 1,209 |
| 2017-07-24 | 1,221 | 1,223 | 1,210 | 1,216 | 1,129,400 | 1,216 |
| 2017-07-21 | 1,227 | 1,228 | 1,221 | 1,225 | 769,300 | 1,225 |
| 2017-07-20 | 1,227 | 1,234 | 1,218 | 1,229 | 1,257,000 | 1,229 |
| 2017-07-19 | 1,213 | 1,230 | 1,209 | 1,227 | 1,289,500 | 1,227 |
| 2017-07-18 | 1,206 | 1,215 | 1,205 | 1,214 | 1,283,300 | 1,214 |
| 2017-07-14 | 1,202 | 1,212 | 1,201 | 1,211 | 1,228,500 | 1,211 |
| 2017-07-13 | 1,222 | 1,223 | 1,201 | 1,201 | 2,096,500 | 1,201 |
| 2017-07-12 | 1,225 | 1,225 | 1,216 | 1,220 | 1,140,700 | 1,220 |
| 2017-07-11 | 1,225 | 1,228 | 1,221 | 1,224 | 794,400 | 1,224 |
| 2017-07-10 | 1,228 | 1,236 | 1,227 | 1,228 | 830,400 | 1,228 |
| 2017-07-07 | 1,230 | 1,237 | 1,227 | 1,228 | 1,016,000 | 1,228 |
| 2017-07-06 | 1,230 | 1,241 | 1,229 | 1,238 | 897,800 | 1,238 |
| 2017-07-05 | 1,231 | 1,234 | 1,224 | 1,234 | 1,150,600 | 1,234 |
| 2017-07-04 | 1,239 | 1,241 | 1,232 | 1,233 | 774,300 | 1,233 |
| 2017-07-03 | 1,245 | 1,245 | 1,234 | 1,237 | 685,200 | 1,237 |
| 2017-06-30 | 1,247 | 1,247 | 1,235 | 1,239 | 1,229,500 | 1,239 |
| 2017-06-29 | 1,255 | 1,256 | 1,242 | 1,251 | 907,000 | 1,251 |
| 2017-06-28 | 1,234 | 1,254 | 1,234 | 1,250 | 1,106,400 | 1,250 |
| 2017-06-27 | 1,235 | 1,237 | 1,229 | 1,234 | 698,800 | 1,234 |
| 2017-06-26 | 1,234 | 1,237 | 1,229 | 1,235 | 655,400 | 1,235 |
| 2017-06-23 | 1,234 | 1,236 | 1,225 | 1,234 | 1,008,300 | 1,234 |
| 2017-06-22 | 1,240 | 1,243 | 1,231 | 1,232 | 1,121,600 | 1,232 |
| 2017-06-21 | 1,260 | 1,261 | 1,240 | 1,241 | 1,491,000 | 1,241 |
| 2017-06-20 | 1,271 | 1,272 | 1,261 | 1,261 | 876,500 | 1,261 |
| 2017-06-19 | 1,269 | 1,275 | 1,267 | 1,268 | 739,400 | 1,268 |
| 2017-06-16 | 1,270 | 1,271 | 1,256 | 1,262 | 1,117,600 | 1,262 |
| 2017-06-15 | 1,250 | 1,266 | 1,248 | 1,264 | 1,137,600 | 1,264 |
| 2017-06-14 | 1,255 | 1,265 | 1,247 | 1,249 | 944,500 | 1,249 |
| 2017-06-13 | 1,252 | 1,262 | 1,248 | 1,252 | 506,600 | 1,252 |
| 2017-06-12 | 1,254 | 1,262 | 1,251 | 1,256 | 541,300 | 1,256 |
| 2017-06-09 | 1,250 | 1,259 | 1,246 | 1,252 | 1,233,400 | 1,252 |
| 2017-06-08 | 1,265 | 1,266 | 1,250 | 1,250 | 1,079,000 | 1,250 |
| 2017-06-07 | 1,264 | 1,271 | 1,258 | 1,265 | 864,100 | 1,265 |
| 2017-06-06 | 1,281 | 1,282 | 1,258 | 1,260 | 953,400 | 1,260 |
| 2017-06-05 | 1,281 | 1,285 | 1,266 | 1,281 | 905,300 | 1,281 |
| 2017-06-02 | 1,287 | 1,296 | 1,281 | 1,292 | 1,619,600 | 1,292 |
| 2017-06-01 | 1,266 | 1,288 | 1,261 | 1,286 | 1,162,300 | 1,286 |
| 2017-05-31 | 1,277 | 1,279 | 1,254 | 1,261 | 1,543,200 | 1,261 |
| 2017-05-30 | 1,277 | 1,285 | 1,275 | 1,281 | 612,600 | 1,281 |
| 2017-05-29 | 1,282 | 1,287 | 1,272 | 1,283 | 538,600 | 1,283 |
| 2017-05-26 | 1,292 | 1,297 | 1,277 | 1,280 | 1,119,800 | 1,280 |
| 2017-05-25 | 1,240 | 1,294 | 1,240 | 1,291 | 2,042,800 | 1,291 |
| 2017-05-24 | 1,244 | 1,247 | 1,234 | 1,239 | 1,196,100 | 1,239 |
| 2017-05-23 | 1,246 | 1,254 | 1,239 | 1,243 | 997,400 | 1,243 |
| 2017-05-22 | 1,237 | 1,245 | 1,231 | 1,240 | 601,000 | 1,240 |
| 2017-05-19 | 1,237 | 1,237 | 1,226 | 1,237 | 1,054,600 | 1,237 |
| 2017-05-18 | 1,243 | 1,253 | 1,237 | 1,241 | 1,059,800 | 1,241 |
| 2017-05-17 | 1,236 | 1,248 | 1,236 | 1,246 | 748,300 | 1,246 |
| 2017-05-16 | 1,237 | 1,243 | 1,235 | 1,239 | 782,300 | 1,239 |
| 2017-05-15 | 1,233 | 1,240 | 1,229 | 1,234 | 1,094,100 | 1,234 |
| 2017-05-12 | 1,226 | 1,239 | 1,226 | 1,237 | 1,347,000 | 1,237 |
| 2017-05-11 | 1,232 | 1,232 | 1,218 | 1,230 | 1,727,400 | 1,230 |
| 2017-05-10 | 1,228 | 1,232 | 1,217 | 1,223 | 1,325,100 | 1,223 |
| 2017-05-09 | 1,225 | 1,231 | 1,218 | 1,221 | 1,412,900 | 1,221 |
| 2017-05-08 | 1,229 | 1,230 | 1,219 | 1,226 | 1,604,800 | 1,226 |
| 2017-05-02 | 1,213 | 1,225 | 1,213 | 1,217 | 929,400 | 1,217 |
| 2017-05-01 | 1,216 | 1,222 | 1,209 | 1,219 | 1,335,700 | 1,219 |
| 2017-04-28 | 1,215 | 1,225 | 1,208 | 1,215 | 1,070,000 | 1,215 |
| 2017-04-27 | 1,228 | 1,231 | 1,213 | 1,220 | 1,115,500 | 1,220 |
| 2017-04-26 | 1,235 | 1,236 | 1,222 | 1,232 | 1,134,000 | 1,232 |
| 2017-04-25 | 1,224 | 1,230 | 1,216 | 1,228 | 1,470,600 | 1,228 |
| 2017-04-24 | 1,225 | 1,228 | 1,209 | 1,226 | 1,913,600 | 1,226 |
| 2017-04-21 | 1,217 | 1,229 | 1,210 | 1,226 | 1,291,200 | 1,226 |
| 2017-04-20 | 1,220 | 1,223 | 1,207 | 1,208 | 1,239,300 | 1,208 |
| 2017-04-19 | 1,210 | 1,224 | 1,207 | 1,222 | 1,441,600 | 1,222 |
| 2017-04-18 | 1,228 | 1,228 | 1,212 | 1,223 | 1,206,700 | 1,223 |
| 2017-04-17 | 1,203 | 1,228 | 1,203 | 1,228 | 684,300 | 1,228 |
| 2017-04-14 | 1,226 | 1,228 | 1,202 | 1,204 | 1,207,300 | 1,204 |
| 2017-04-13 | 1,219 | 1,236 | 1,217 | 1,234 | 1,162,400 | 1,234 |
| 2017-04-12 | 1,220 | 1,223 | 1,211 | 1,221 | 884,300 | 1,221 |
| 2017-04-11 | 1,224 | 1,226 | 1,218 | 1,225 | 756,300 | 1,225 |
| 2017-04-10 | 1,234 | 1,241 | 1,224 | 1,226 | 861,300 | 1,226 |
| 2017-04-07 | 1,222 | 1,243 | 1,218 | 1,235 | 1,509,100 | 1,235 |
| 2017-04-06 | 1,242 | 1,243 | 1,212 | 1,214 | 1,249,900 | 1,214 |
| 2017-04-05 | 1,234 | 1,240 | 1,225 | 1,239 | 1,127,200 | 1,239 |
| 2017-04-04 | 1,246 | 1,246 | 1,232 | 1,242 | 1,097,800 | 1,242 |
| 2017-04-03 | 1,241 | 1,250 | 1,234 | 1,246 | 1,006,000 | 1,246 |
| 2017-03-31 | 1,250 | 1,254 | 1,232 | 1,232 | 1,649,800 | 1,232 |
| 2017-03-30 | 1,277 | 1,278 | 1,240 | 1,241 | 1,530,900 | 1,241 |
| 2017-03-29 | 1,280 | 1,292 | 1,270 | 1,280 | 2,100,500 | 1,280 |
| 2017-03-28 | 1,285 | 1,287 | 1,275 | 1,281 | 1,495,100 | 1,281 |
| 2017-03-27 | 1,278 | 1,285 | 1,267 | 1,276 | 1,149,900 | 1,276 |
| 2017-03-24 | 1,264 | 1,286 | 1,257 | 1,285 | 1,217,500 | 1,285 |
| 2017-03-23 | 1,250 | 1,268 | 1,247 | 1,266 | 1,145,300 | 1,266 |
| 2017-03-22 | 1,253 | 1,255 | 1,241 | 1,242 | 1,456,700 | 1,242 |
| 2017-03-21 | 1,252 | 1,257 | 1,247 | 1,257 | 1,222,000 | 1,257 |
| 2017-03-17 | 1,256 | 1,257 | 1,250 | 1,251 | 2,016,500 | 1,251 |
| 2017-03-16 | 1,262 | 1,273 | 1,255 | 1,262 | 1,440,500 | 1,262 |
| 2017-03-15 | 1,267 | 1,267 | 1,254 | 1,254 | 984,500 | 1,254 |
| 2017-03-14 | 1,267 | 1,272 | 1,261 | 1,267 | 1,345,300 | 1,267 |
| 2017-03-13 | 1,242 | 1,263 | 1,237 | 1,263 | 1,396,700 | 1,263 |
| 2017-03-10 | 1,244 | 1,252 | 1,230 | 1,240 | 1,510,000 | 1,240 |
| 2017-03-09 | 1,238 | 1,239 | 1,225 | 1,229 | 1,539,600 | 1,229 |
| 2017-03-08 | 1,247 | 1,247 | 1,234 | 1,236 | 1,047,700 | 1,236 |
| 2017-03-07 | 1,242 | 1,250 | 1,239 | 1,247 | 1,550,700 | 1,247 |
| 2017-03-06 | 1,247 | 1,247 | 1,232 | 1,239 | 1,359,100 | 1,239 |
| 2017-03-03 | 1,245 | 1,254 | 1,242 | 1,250 | 1,041,100 | 1,250 |
| 2017-03-02 | 1,254 | 1,254 | 1,241 | 1,247 | 1,151,000 | 1,247 |
| 2017-03-01 | 1,250 | 1,254 | 1,237 | 1,240 | 1,161,400 | 1,240 |
| 2017-02-28 | 1,246 | 1,259 | 1,238 | 1,238 | 1,578,600 | 1,238 |
| 2017-02-27 | 1,241 | 1,246 | 1,231 | 1,239 | 1,062,700 | 1,239 |
| 2017-02-24 | 1,240 | 1,247 | 1,235 | 1,243 | 1,133,000 | 1,243 |
| 2017-02-23 | 1,236 | 1,244 | 1,230 | 1,235 | 1,229,300 | 1,235 |
| 2017-02-22 | 1,244 | 1,246 | 1,231 | 1,235 | 1,100,600 | 1,235 |
| 2017-02-21 | 1,224 | 1,246 | 1,224 | 1,239 | 1,133,500 | 1,239 |
| 2017-02-20 | 1,221 | 1,225 | 1,218 | 1,223 | 956,100 | 1,223 |
| 2017-02-17 | 1,219 | 1,225 | 1,210 | 1,215 | 2,116,100 | 1,215 |
| 2017-02-16 | 1,235 | 1,236 | 1,212 | 1,218 | 1,950,000 | 1,218 |
| 2017-02-15 | 1,258 | 1,258 | 1,236 | 1,237 | 965,900 | 1,237 |
| 2017-02-14 | 1,262 | 1,262 | 1,244 | 1,246 | 913,700 | 1,246 |
| 2017-02-13 | 1,257 | 1,259 | 1,244 | 1,252 | 1,404,900 | 1,252 |
| 2017-02-10 | 1,233 | 1,249 | 1,231 | 1,248 | 1,898,500 | 1,248 |
| 2017-02-09 | 1,235 | 1,237 | 1,220 | 1,222 | 1,294,500 | 1,222 |
| 2017-02-08 | 1,245 | 1,246 | 1,230 | 1,235 | 983,700 | 1,235 |
| 2017-02-07 | 1,220 | 1,238 | 1,220 | 1,235 | 1,170,100 | 1,235 |
| 2017-02-06 | 1,234 | 1,234 | 1,216 | 1,222 | 1,180,100 | 1,222 |
| 2017-02-03 | 1,240 | 1,244 | 1,221 | 1,221 | 1,574,300 | 1,221 |
| 2017-02-02 | 1,264 | 1,267 | 1,236 | 1,239 | 1,442,300 | 1,239 |
| 2017-02-01 | 1,254 | 1,264 | 1,246 | 1,256 | 2,106,000 | 1,256 |
| 2017-01-31 | 1,283 | 1,292 | 1,270 | 1,270 | 1,553,000 | 1,270 |
| 2017-01-30 | 1,300 | 1,309 | 1,291 | 1,300 | 1,579,400 | 1,300 |
| 2017-01-27 | 1,324 | 1,325 | 1,311 | 1,315 | 769,200 | 1,315 |
| 2017-01-26 | 1,326 | 1,330 | 1,309 | 1,313 | 948,700 | 1,313 |
| 2017-01-25 | 1,330 | 1,338 | 1,309 | 1,312 | 763,200 | 1,312 |
| 2017-01-24 | 1,325 | 1,327 | 1,301 | 1,313 | 1,336,000 | 1,313 |
| 2017-01-23 | 1,353 | 1,353 | 1,341 | 1,342 | 1,210,000 | 1,342 |
| 2017-01-20 | 1,373 | 1,376 | 1,356 | 1,371 | 1,076,000 | 1,371 |
| 2017-01-19 | 1,357 | 1,380 | 1,357 | 1,377 | 1,461,700 | 1,377 |
| 2017-01-18 | 1,339 | 1,350 | 1,327 | 1,337 | 1,182,300 | 1,337 |
| 2017-01-17 | 1,340 | 1,344 | 1,326 | 1,326 | 800,100 | 1,326 |
| 2017-01-16 | 1,344 | 1,355 | 1,331 | 1,335 | 950,900 | 1,335 |
| 2017-01-13 | 1,335 | 1,362 | 1,335 | 1,357 | 1,119,700 | 1,357 |
| 2017-01-12 | 1,358 | 1,363 | 1,337 | 1,341 | 1,162,900 | 1,341 |
| 2017-01-11 | 1,367 | 1,377 | 1,357 | 1,358 | 1,026,700 | 1,358 |
| 2017-01-10 | 1,374 | 1,386 | 1,361 | 1,362 | 1,463,000 | 1,362 |
| 2017-01-06 | 1,388 | 1,396 | 1,383 | 1,388 | 902,100 | 1,388 |
| 2017-01-05 | 1,389 | 1,408 | 1,385 | 1,397 | 920,600 | 1,397 |
| 2017-01-04 | 1,384 | 1,400 | 1,382 | 1,399 | 1,236,900 | 1,399 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
