9600 (株)アイネット 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 | 1,770 | 1,780 | 1,757 | 1,764 | 7,300 | 1,764 |
| 2017-12-28 | 1,756 | 1,770 | 1,729 | 1,770 | 17,600 | 1,770 |
| 2017-12-27 | 1,700 | 1,760 | 1,700 | 1,758 | 14,900 | 1,758 |
| 2017-12-26 | 1,694 | 1,700 | 1,689 | 1,700 | 80,800 | 1,700 |
| 2017-12-25 | 1,690 | 1,693 | 1,682 | 1,689 | 8,800 | 1,689 |
| 2017-12-22 | 1,701 | 1,701 | 1,682 | 1,694 | 8,900 | 1,694 |
| 2017-12-21 | 1,683 | 1,693 | 1,682 | 1,691 | 6,700 | 1,691 |
| 2017-12-20 | 1,690 | 1,708 | 1,687 | 1,694 | 6,100 | 1,694 |
| 2017-12-19 | 1,716 | 1,722 | 1,685 | 1,685 | 8,100 | 1,685 |
| 2017-12-18 | 1,704 | 1,712 | 1,690 | 1,707 | 12,000 | 1,707 |
| 2017-12-15 | 1,706 | 1,707 | 1,681 | 1,703 | 16,900 | 1,703 |
| 2017-12-14 | 1,712 | 1,719 | 1,688 | 1,715 | 13,100 | 1,715 |
| 2017-12-13 | 1,736 | 1,736 | 1,703 | 1,711 | 11,600 | 1,711 |
| 2017-12-12 | 1,746 | 1,746 | 1,711 | 1,722 | 10,600 | 1,722 |
| 2017-12-11 | 1,750 | 1,750 | 1,718 | 1,736 | 12,600 | 1,736 |
| 2017-12-08 | 1,685 | 1,744 | 1,685 | 1,742 | 19,300 | 1,742 |
| 2017-12-07 | 1,678 | 1,729 | 1,678 | 1,725 | 10,200 | 1,725 |
| 2017-12-06 | 1,683 | 1,695 | 1,664 | 1,666 | 10,700 | 1,666 |
| 2017-12-05 | 1,697 | 1,705 | 1,674 | 1,686 | 17,400 | 1,686 |
| 2017-12-04 | 1,710 | 1,739 | 1,703 | 1,712 | 11,900 | 1,712 |
| 2017-12-01 | 1,745 | 1,745 | 1,711 | 1,713 | 13,100 | 1,713 |
| 2017-11-30 | 1,766 | 1,769 | 1,735 | 1,735 | 13,400 | 1,735 |
| 2017-11-29 | 1,702 | 1,795 | 1,702 | 1,780 | 29,900 | 1,780 |
| 2017-11-28 | 1,714 | 1,732 | 1,690 | 1,714 | 19,500 | 1,714 |
| 2017-11-27 | 1,706 | 1,720 | 1,703 | 1,712 | 11,800 | 1,712 |
| 2017-11-24 | 1,677 | 1,704 | 1,675 | 1,688 | 16,500 | 1,688 |
| 2017-11-22 | 1,699 | 1,723 | 1,675 | 1,679 | 24,900 | 1,679 |
| 2017-11-21 | 1,684 | 1,695 | 1,682 | 1,687 | 10,300 | 1,687 |
| 2017-11-20 | 1,676 | 1,706 | 1,675 | 1,684 | 13,100 | 1,684 |
| 2017-11-17 | 1,700 | 1,719 | 1,673 | 1,676 | 21,200 | 1,676 |
| 2017-11-16 | 1,635 | 1,704 | 1,635 | 1,690 | 23,900 | 1,690 |
| 2017-11-15 | 1,705 | 1,712 | 1,650 | 1,650 | 23,700 | 1,650 |
| 2017-11-13 | 1,770 | 1,770 | 1,745 | 1,747 | 10,600 | 1,747 |
| 2017-11-10 | 1,781 | 1,802 | 1,756 | 1,760 | 24,700 | 1,760 |
| 2017-11-09 | 1,800 | 1,850 | 1,770 | 1,817 | 51,600 | 1,817 |
| 2017-11-08 | 1,760 | 1,800 | 1,759 | 1,797 | 28,500 | 1,797 |
| 2017-11-07 | 1,785 | 1,793 | 1,769 | 1,777 | 13,200 | 1,777 |
| 2017-11-06 | 1,768 | 1,804 | 1,754 | 1,788 | 65,200 | 1,788 |
| 2017-11-02 | 1,790 | 1,790 | 1,754 | 1,781 | 28,700 | 1,781 |
| 2017-11-01 | 1,780 | 1,793 | 1,738 | 1,790 | 46,800 | 1,790 |
| 2017-10-31 | 1,785 | 1,785 | 1,733 | 1,770 | 30,800 | 1,770 |
| 2017-10-30 | 1,783 | 1,783 | 1,729 | 1,783 | 46,100 | 1,783 |
| 2017-10-27 | 1,790 | 1,798 | 1,761 | 1,774 | 28,700 | 1,774 |
| 2017-10-26 | 1,736 | 1,787 | 1,736 | 1,782 | 26,000 | 1,782 |
| 2017-10-25 | 1,786 | 1,789 | 1,732 | 1,736 | 42,800 | 1,736 |
| 2017-10-24 | 1,818 | 1,831 | 1,779 | 1,786 | 47,800 | 1,786 |
| 2017-10-23 | 1,812 | 1,828 | 1,745 | 1,823 | 60,500 | 1,823 |
| 2017-10-20 | 1,735 | 1,850 | 1,720 | 1,814 | 117,600 | 1,814 |
| 2017-10-19 | 1,750 | 1,770 | 1,628 | 1,756 | 122,600 | 1,756 |
| 2017-10-18 | 1,621 | 2,002 | 1,612 | 1,751 | 461,500 | 1,751 |
| 2017-10-17 | 1,590 | 1,642 | 1,579 | 1,635 | 43,200 | 1,635 |
| 2017-10-16 | 1,555 | 1,616 | 1,555 | 1,593 | 73,500 | 1,593 |
| 2017-10-13 | 1,541 | 1,547 | 1,514 | 1,532 | 13,300 | 1,532 |
| 2017-10-12 | 1,537 | 1,554 | 1,529 | 1,539 | 10,200 | 1,539 |
| 2017-10-11 | 1,530 | 1,541 | 1,515 | 1,524 | 14,200 | 1,524 |
| 2017-10-10 | 1,540 | 1,540 | 1,516 | 1,519 | 7,400 | 1,519 |
| 2017-10-06 | 1,500 | 1,533 | 1,490 | 1,525 | 18,700 | 1,525 |
| 2017-10-05 | 1,536 | 1,545 | 1,480 | 1,502 | 24,700 | 1,502 |
| 2017-10-04 | 1,534 | 1,544 | 1,512 | 1,534 | 18,800 | 1,534 |
| 2017-10-03 | 1,563 | 1,603 | 1,544 | 1,546 | 18,800 | 1,546 |
| 2017-10-02 | 1,626 | 1,626 | 1,460 | 1,548 | 83,100 | 1,548 |
| 2017-09-29 | 1,590 | 1,668 | 1,584 | 1,621 | 81,600 | 1,621 |
| 2017-09-28 | 1,540 | 1,588 | 1,523 | 1,568 | 49,800 | 1,568 |
| 2017-09-27 | 1,496 | 1,544 | 1,480 | 1,540 | 26,200 | 1,540 |
| 2017-09-26 | 1,506 | 1,519 | 1,472 | 1,497 | 56,100 | 1,497 |
| 2017-09-25 | 1,467 | 1,505 | 1,464 | 1,503 | 32,500 | 1,503 |
| 2017-09-22 | 1,472 | 1,483 | 1,461 | 1,464 | 15,700 | 1,464 |
| 2017-09-21 | 1,442 | 1,488 | 1,442 | 1,487 | 28,600 | 1,487 |
| 2017-09-20 | 1,460 | 1,474 | 1,411 | 1,446 | 29,300 | 1,446 |
| 2017-09-19 | 1,451 | 1,489 | 1,441 | 1,486 | 22,200 | 1,486 |
| 2017-09-15 | 1,395 | 1,472 | 1,390 | 1,451 | 34,700 | 1,451 |
| 2017-09-14 | 1,399 | 1,403 | 1,386 | 1,396 | 11,200 | 1,396 |
| 2017-09-13 | 1,394 | 1,414 | 1,385 | 1,402 | 16,700 | 1,402 |
| 2017-09-12 | 1,369 | 1,401 | 1,360 | 1,391 | 23,100 | 1,391 |
| 2017-09-11 | 1,363 | 1,374 | 1,354 | 1,362 | 16,400 | 1,362 |
| 2017-09-08 | 1,330 | 1,362 | 1,310 | 1,345 | 24,800 | 1,345 |
| 2017-09-07 | 1,322 | 1,346 | 1,304 | 1,330 | 14,700 | 1,330 |
| 2017-09-06 | 1,327 | 1,344 | 1,312 | 1,327 | 15,000 | 1,327 |
| 2017-09-05 | 1,378 | 1,382 | 1,334 | 1,336 | 15,500 | 1,336 |
| 2017-09-04 | 1,383 | 1,383 | 1,361 | 1,378 | 22,100 | 1,378 |
| 2017-09-01 | 1,399 | 1,399 | 1,374 | 1,396 | 12,000 | 1,396 |
| 2017-08-31 | 1,391 | 1,393 | 1,379 | 1,392 | 9,400 | 1,392 |
| 2017-08-30 | 1,400 | 1,400 | 1,380 | 1,394 | 15,900 | 1,394 |
| 2017-08-29 | 1,396 | 1,400 | 1,387 | 1,395 | 14,400 | 1,395 |
| 2017-08-28 | 1,378 | 1,392 | 1,345 | 1,390 | 27,700 | 1,390 |
| 2017-08-25 | 1,378 | 1,382 | 1,363 | 1,374 | 20,100 | 1,374 |
| 2017-08-24 | 1,377 | 1,377 | 1,368 | 1,370 | 14,400 | 1,370 |
| 2017-08-23 | 1,374 | 1,378 | 1,365 | 1,373 | 13,800 | 1,373 |
| 2017-08-22 | 1,353 | 1,373 | 1,343 | 1,364 | 23,200 | 1,364 |
| 2017-08-21 | 1,325 | 1,362 | 1,325 | 1,355 | 22,500 | 1,355 |
| 2017-08-18 | 1,319 | 1,331 | 1,312 | 1,329 | 20,300 | 1,329 |
| 2017-08-17 | 1,340 | 1,350 | 1,304 | 1,307 | 19,700 | 1,307 |
| 2017-08-16 | 1,317 | 1,331 | 1,308 | 1,327 | 23,300 | 1,327 |
| 2017-08-15 | 1,285 | 1,316 | 1,283 | 1,311 | 25,500 | 1,311 |
| 2017-08-14 | 1,269 | 1,287 | 1,266 | 1,271 | 15,900 | 1,271 |
| 2017-08-10 | 1,280 | 1,288 | 1,262 | 1,278 | 29,800 | 1,278 |
| 2017-08-09 | 1,288 | 1,288 | 1,271 | 1,281 | 16,200 | 1,281 |
| 2017-08-08 | 1,280 | 1,292 | 1,280 | 1,289 | 14,600 | 1,289 |
| 2017-08-07 | 1,288 | 1,293 | 1,278 | 1,281 | 13,500 | 1,281 |
| 2017-08-04 | 1,276 | 1,290 | 1,266 | 1,289 | 9,600 | 1,289 |
| 2017-08-03 | 1,266 | 1,278 | 1,266 | 1,271 | 13,400 | 1,271 |
| 2017-08-02 | 1,260 | 1,284 | 1,260 | 1,272 | 10,800 | 1,272 |
| 2017-08-01 | 1,262 | 1,284 | 1,250 | 1,260 | 33,300 | 1,260 |
| 2017-07-31 | 1,334 | 1,340 | 1,255 | 1,274 | 45,000 | 1,274 |
| 2017-07-28 | 1,349 | 1,349 | 1,332 | 1,341 | 15,000 | 1,341 |
| 2017-07-27 | 1,347 | 1,361 | 1,347 | 1,348 | 11,800 | 1,348 |
| 2017-07-26 | 1,362 | 1,362 | 1,343 | 1,347 | 15,200 | 1,347 |
| 2017-07-25 | 1,358 | 1,363 | 1,348 | 1,361 | 8,700 | 1,361 |
| 2017-07-24 | 1,350 | 1,363 | 1,348 | 1,358 | 17,000 | 1,358 |
| 2017-07-21 | 1,364 | 1,373 | 1,338 | 1,356 | 13,800 | 1,356 |
| 2017-07-20 | 1,361 | 1,371 | 1,361 | 1,367 | 19,800 | 1,367 |
| 2017-07-19 | 1,350 | 1,373 | 1,344 | 1,357 | 20,400 | 1,357 |
| 2017-07-18 | 1,338 | 1,356 | 1,324 | 1,348 | 24,800 | 1,348 |
| 2017-07-14 | 1,325 | 1,335 | 1,324 | 1,325 | 7,600 | 1,325 |
| 2017-07-13 | 1,327 | 1,329 | 1,323 | 1,325 | 4,500 | 1,325 |
| 2017-07-12 | 1,330 | 1,335 | 1,327 | 1,332 | 8,300 | 1,332 |
| 2017-07-11 | 1,322 | 1,338 | 1,321 | 1,334 | 6,400 | 1,334 |
| 2017-07-10 | 1,330 | 1,341 | 1,330 | 1,331 | 7,600 | 1,331 |
| 2017-07-07 | 1,319 | 1,338 | 1,319 | 1,328 | 13,100 | 1,328 |
| 2017-07-06 | 1,350 | 1,350 | 1,326 | 1,332 | 16,200 | 1,332 |
| 2017-07-05 | 1,333 | 1,343 | 1,313 | 1,341 | 30,300 | 1,341 |
| 2017-07-04 | 1,350 | 1,350 | 1,317 | 1,324 | 25,200 | 1,324 |
| 2017-07-03 | 1,338 | 1,341 | 1,323 | 1,323 | 13,800 | 1,323 |
| 2017-06-30 | 1,337 | 1,349 | 1,320 | 1,325 | 22,100 | 1,325 |
| 2017-06-29 | 1,327 | 1,353 | 1,327 | 1,345 | 9,300 | 1,345 |
| 2017-06-28 | 1,365 | 1,365 | 1,327 | 1,327 | 22,600 | 1,327 |
| 2017-06-27 | 1,365 | 1,374 | 1,353 | 1,358 | 16,200 | 1,358 |
| 2017-06-26 | 1,345 | 1,360 | 1,340 | 1,353 | 15,800 | 1,353 |
| 2017-06-23 | 1,350 | 1,358 | 1,345 | 1,345 | 8,200 | 1,345 |
| 2017-06-22 | 1,335 | 1,357 | 1,335 | 1,345 | 17,900 | 1,345 |
| 2017-06-21 | 1,350 | 1,375 | 1,332 | 1,335 | 37,500 | 1,335 |
| 2017-06-20 | 1,321 | 1,348 | 1,321 | 1,344 | 33,100 | 1,344 |
| 2017-06-19 | 1,295 | 1,316 | 1,295 | 1,309 | 20,800 | 1,309 |
| 2017-06-16 | 1,305 | 1,319 | 1,286 | 1,288 | 21,700 | 1,288 |
| 2017-06-15 | 1,282 | 1,310 | 1,282 | 1,292 | 36,300 | 1,292 |
| 2017-06-14 | 1,294 | 1,297 | 1,281 | 1,282 | 15,400 | 1,282 |
| 2017-06-13 | 1,276 | 1,295 | 1,276 | 1,278 | 7,500 | 1,278 |
| 2017-06-12 | 1,280 | 1,286 | 1,276 | 1,280 | 13,100 | 1,280 |
| 2017-06-09 | 1,280 | 1,284 | 1,272 | 1,274 | 14,600 | 1,274 |
| 2017-06-08 | 1,278 | 1,294 | 1,278 | 1,284 | 7,900 | 1,284 |
| 2017-06-07 | 1,276 | 1,288 | 1,270 | 1,283 | 11,300 | 1,283 |
| 2017-06-06 | 1,308 | 1,320 | 1,272 | 1,282 | 17,500 | 1,282 |
| 2017-06-05 | 1,298 | 1,306 | 1,294 | 1,296 | 34,500 | 1,296 |
| 2017-06-02 | 1,300 | 1,300 | 1,285 | 1,298 | 17,200 | 1,298 |
| 2017-06-01 | 1,295 | 1,300 | 1,282 | 1,290 | 11,900 | 1,290 |
| 2017-05-31 | 1,300 | 1,300 | 1,281 | 1,281 | 8,000 | 1,281 |
| 2017-05-30 | 1,300 | 1,302 | 1,282 | 1,295 | 6,300 | 1,295 |
| 2017-05-29 | 1,279 | 1,320 | 1,279 | 1,293 | 24,800 | 1,293 |
| 2017-05-26 | 1,290 | 1,299 | 1,276 | 1,279 | 23,800 | 1,279 |
| 2017-05-25 | 1,286 | 1,296 | 1,281 | 1,291 | 15,000 | 1,291 |
| 2017-05-24 | 1,284 | 1,296 | 1,284 | 1,294 | 10,500 | 1,294 |
| 2017-05-23 | 1,290 | 1,294 | 1,279 | 1,284 | 15,200 | 1,284 |
| 2017-05-22 | 1,296 | 1,297 | 1,278 | 1,288 | 15,800 | 1,288 |
| 2017-05-19 | 1,283 | 1,289 | 1,277 | 1,283 | 14,500 | 1,283 |
| 2017-05-18 | 1,270 | 1,303 | 1,270 | 1,292 | 36,700 | 1,292 |
| 2017-05-17 | 1,299 | 1,299 | 1,278 | 1,286 | 22,400 | 1,286 |
| 2017-05-16 | 1,299 | 1,303 | 1,295 | 1,300 | 9,100 | 1,300 |
| 2017-05-15 | 1,285 | 1,307 | 1,285 | 1,301 | 11,300 | 1,301 |
| 2017-05-12 | 1,312 | 1,313 | 1,293 | 1,299 | 27,300 | 1,299 |
| 2017-05-11 | 1,307 | 1,314 | 1,295 | 1,312 | 10,900 | 1,312 |
| 2017-05-10 | 1,284 | 1,304 | 1,284 | 1,304 | 17,700 | 1,304 |
| 2017-05-09 | 1,306 | 1,317 | 1,282 | 1,294 | 38,000 | 1,294 |
| 2017-05-08 | 1,319 | 1,384 | 1,295 | 1,336 | 78,900 | 1,336 |
| 2017-05-02 | 1,295 | 1,315 | 1,294 | 1,300 | 29,800 | 1,300 |
| 2017-05-01 | 1,278 | 1,293 | 1,275 | 1,293 | 13,100 | 1,293 |
| 2017-04-28 | 1,284 | 1,290 | 1,254 | 1,273 | 16,400 | 1,273 |
| 2017-04-27 | 1,269 | 1,294 | 1,269 | 1,280 | 18,000 | 1,280 |
| 2017-04-26 | 1,285 | 1,287 | 1,267 | 1,275 | 25,400 | 1,275 |
| 2017-04-25 | 1,290 | 1,291 | 1,262 | 1,266 | 22,400 | 1,266 |
| 2017-04-24 | 1,270 | 1,290 | 1,267 | 1,279 | 30,300 | 1,279 |
| 2017-04-21 | 1,250 | 1,280 | 1,237 | 1,253 | 46,100 | 1,253 |
| 2017-04-20 | 1,226 | 1,250 | 1,226 | 1,242 | 15,000 | 1,242 |
| 2017-04-19 | 1,223 | 1,243 | 1,220 | 1,227 | 13,500 | 1,227 |
| 2017-04-18 | 1,218 | 1,228 | 1,217 | 1,223 | 7,100 | 1,223 |
| 2017-04-17 | 1,184 | 1,216 | 1,180 | 1,216 | 10,700 | 1,216 |
| 2017-04-14 | 1,205 | 1,210 | 1,185 | 1,187 | 13,700 | 1,187 |
| 2017-04-13 | 1,178 | 1,216 | 1,171 | 1,208 | 14,200 | 1,208 |
| 2017-04-12 | 1,185 | 1,205 | 1,185 | 1,203 | 12,900 | 1,203 |
| 2017-04-11 | 1,211 | 1,212 | 1,205 | 1,205 | 6,400 | 1,205 |
| 2017-04-10 | 1,205 | 1,220 | 1,205 | 1,212 | 10,500 | 1,212 |
| 2017-04-07 | 1,189 | 1,228 | 1,189 | 1,207 | 10,700 | 1,207 |
| 2017-04-06 | 1,228 | 1,234 | 1,200 | 1,200 | 12,500 | 1,200 |
| 2017-04-05 | 1,220 | 1,238 | 1,216 | 1,222 | 11,800 | 1,222 |
| 2017-04-04 | 1,225 | 1,232 | 1,211 | 1,222 | 22,000 | 1,222 |
| 2017-04-03 | 1,240 | 1,242 | 1,225 | 1,226 | 15,400 | 1,226 |
| 2017-03-31 | 1,265 | 1,272 | 1,226 | 1,234 | 17,900 | 1,234 |
| 2017-03-30 | 1,264 | 1,266 | 1,246 | 1,265 | 7,100 | 1,265 |
| 2017-03-29 | 1,275 | 1,275 | 1,210 | 1,273 | 18,500 | 1,273 |
| 2017-03-28 | 1,270 | 1,285 | 1,268 | 1,280 | 23,900 | 1,280 |
| 2017-03-27 | 1,263 | 1,277 | 1,254 | 1,260 | 23,200 | 1,260 |
| 2017-03-24 | 1,253 | 1,280 | 1,250 | 1,264 | 22,600 | 1,264 |
| 2017-03-23 | 1,240 | 1,252 | 1,238 | 1,244 | 11,000 | 1,244 |
| 2017-03-22 | 1,235 | 1,246 | 1,235 | 1,236 | 17,200 | 1,236 |
| 2017-03-21 | 1,235 | 1,255 | 1,235 | 1,248 | 14,900 | 1,248 |
| 2017-03-17 | 1,251 | 1,260 | 1,239 | 1,239 | 20,900 | 1,239 |
| 2017-03-16 | 1,271 | 1,271 | 1,260 | 1,268 | 11,300 | 1,268 |
| 2017-03-15 | 1,268 | 1,278 | 1,260 | 1,266 | 12,000 | 1,266 |
| 2017-03-14 | 1,292 | 1,299 | 1,235 | 1,268 | 40,400 | 1,268 |
| 2017-03-13 | 1,241 | 1,267 | 1,241 | 1,267 | 36,400 | 1,267 |
| 2017-03-10 | 1,233 | 1,244 | 1,231 | 1,241 | 25,000 | 1,241 |
| 2017-03-09 | 1,222 | 1,233 | 1,222 | 1,233 | 4,000 | 1,233 |
| 2017-03-08 | 1,222 | 1,230 | 1,222 | 1,225 | 8,500 | 1,225 |
| 2017-03-07 | 1,228 | 1,233 | 1,228 | 1,231 | 3,800 | 1,231 |
| 2017-03-06 | 1,234 | 1,234 | 1,225 | 1,228 | 5,100 | 1,228 |
| 2017-03-03 | 1,235 | 1,238 | 1,228 | 1,233 | 9,700 | 1,233 |
| 2017-03-02 | 1,225 | 1,245 | 1,214 | 1,233 | 35,500 | 1,233 |
| 2017-03-01 | 1,221 | 1,226 | 1,205 | 1,210 | 15,700 | 1,210 |
| 2017-02-28 | 1,238 | 1,241 | 1,207 | 1,211 | 25,900 | 1,211 |
| 2017-02-27 | 1,238 | 1,238 | 1,221 | 1,225 | 14,700 | 1,225 |
| 2017-02-24 | 1,238 | 1,245 | 1,233 | 1,238 | 9,000 | 1,238 |
| 2017-02-23 | 1,228 | 1,245 | 1,228 | 1,242 | 10,200 | 1,242 |
| 2017-02-22 | 1,233 | 1,238 | 1,229 | 1,231 | 9,300 | 1,231 |
| 2017-02-21 | 1,228 | 1,236 | 1,225 | 1,233 | 10,100 | 1,233 |
| 2017-02-20 | 1,218 | 1,230 | 1,218 | 1,228 | 7,100 | 1,228 |
| 2017-02-17 | 1,224 | 1,228 | 1,217 | 1,223 | 9,800 | 1,223 |
| 2017-02-16 | 1,230 | 1,230 | 1,215 | 1,220 | 16,400 | 1,220 |
| 2017-02-15 | 1,233 | 1,241 | 1,226 | 1,230 | 15,500 | 1,230 |
| 2017-02-14 | 1,248 | 1,248 | 1,232 | 1,237 | 13,800 | 1,237 |
| 2017-02-13 | 1,222 | 1,249 | 1,222 | 1,248 | 19,000 | 1,248 |
| 2017-02-10 | 1,218 | 1,226 | 1,213 | 1,217 | 19,700 | 1,217 |
| 2017-02-09 | 1,220 | 1,230 | 1,198 | 1,205 | 21,300 | 1,205 |
| 2017-02-08 | 1,226 | 1,234 | 1,201 | 1,229 | 23,700 | 1,229 |
| 2017-02-07 | 1,236 | 1,236 | 1,210 | 1,226 | 20,100 | 1,226 |
| 2017-02-06 | 1,225 | 1,244 | 1,225 | 1,238 | 23,200 | 1,238 |
| 2017-02-03 | 1,200 | 1,248 | 1,200 | 1,225 | 40,100 | 1,225 |
| 2017-02-02 | 1,205 | 1,215 | 1,184 | 1,190 | 25,700 | 1,190 |
| 2017-02-01 | 1,226 | 1,226 | 1,192 | 1,200 | 39,700 | 1,200 |
| 2017-01-31 | 1,196 | 1,228 | 1,196 | 1,219 | 38,400 | 1,219 |
| 2017-01-30 | 1,215 | 1,215 | 1,190 | 1,208 | 34,900 | 1,208 |
| 2017-01-27 | 1,232 | 1,235 | 1,211 | 1,228 | 52,800 | 1,228 |
| 2017-01-26 | 1,192 | 1,232 | 1,178 | 1,197 | 83,000 | 1,197 |
| 2017-01-25 | 1,160 | 1,189 | 1,160 | 1,163 | 26,200 | 1,163 |
| 2017-01-24 | 1,147 | 1,155 | 1,143 | 1,155 | 13,400 | 1,155 |
| 2017-01-23 | 1,130 | 1,149 | 1,130 | 1,140 | 20,500 | 1,140 |
| 2017-01-20 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 1,130 |
| 2017-01-19 | 1,121 | 1,129 | 1,115 | 1,124 | 14,700 | 1,124 |
| 2017-01-18 | 1,120 | 1,121 | 1,110 | 1,113 | 11,200 | 1,113 |
| 2017-01-17 | 1,129 | 1,133 | 1,118 | 1,125 | 14,400 | 1,125 |
| 2017-01-16 | 1,125 | 1,135 | 1,125 | 1,129 | 16,800 | 1,129 |
| 2017-01-13 | 1,102 | 1,128 | 1,102 | 1,119 | 16,800 | 1,119 |
| 2017-01-12 | 1,126 | 1,133 | 1,111 | 1,126 | 17,300 | 1,126 |
| 2017-01-11 | 1,150 | 1,160 | 1,134 | 1,139 | 13,800 | 1,139 |
| 2017-01-10 | 1,130 | 1,154 | 1,130 | 1,151 | 20,400 | 1,151 |
| 2017-01-06 | 1,133 | 1,142 | 1,112 | 1,140 | 40,100 | 1,140 |
| 2017-01-05 | 1,133 | 1,145 | 1,125 | 1,134 | 37,500 | 1,134 |
| 2017-01-04 | 1,103 | 1,127 | 1,100 | 1,126 | 36,700 | 1,126 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
